[{"ts": 1775030160000, "open": 0.10416, "high": 0.1052, "low": 0.10415, "close": 0.10515, "volume": 70742.0, "quote_volume": 7412.90295, "trades": 166, "taker_buy_quote": 5785.93193}, {"ts": 1775030220000, "open": 0.10515, "high": 0.10553, "low": 0.105, "close": 0.10529, "volume": 126956.0, "quote_volume": 13364.57165, "trades": 227, "taker_buy_quote": 10241.11994}, {"ts": 1775030280000, "open": 0.10529, "high": 0.10558, "low": 0.10495, "close": 0.10503, "volume": 128780.0, "quote_volume": 13561.52933, "trades": 184, "taker_buy_quote": 4917.37176}, {"ts": 1775030340000, "open": 0.10508, "high": 0.10546, "low": 0.10469, "close": 0.10492, "volume": 115002.0, "quote_volume": 12082.92318, "trades": 211, "taker_buy_quote": 5913.09928}, {"ts": 1775030400000, "open": 0.10493, "high": 0.1055, "low": 0.104, "close": 0.10442, "volume": 550789.0, "quote_volume": 57708.21844, "trades": 631, "taker_buy_quote": 16757.8852}, {"ts": 1775030460000, "open": 0.10464, "high": 0.10662, "low": 0.10464, "close": 0.10524, "volume": 300760.0, "quote_volume": 31789.02971, "trades": 426, "taker_buy_quote": 14053.21255}, {"ts": 1775030520000, "open": 0.10526, "high": 0.10547, "low": 0.104, "close": 0.10474, "volume": 167884.0, "quote_volume": 17562.5452, "trades": 267, "taker_buy_quote": 8069.50568}, {"ts": 1775030580000, "open": 0.1049, "high": 0.10537, "low": 0.10456, "close": 0.10494, "volume": 62447.0, "quote_volume": 6551.17487, "trades": 137, "taker_buy_quote": 4639.30048}, {"ts": 1775030640000, "open": 0.105, "high": 0.1053, "low": 0.10338, "close": 0.10381, "volume": 150653.0, "quote_volume": 15670.98835, "trades": 283, "taker_buy_quote": 5451.71914}, {"ts": 1775030700000, "open": 0.1039, "high": 0.10436, "low": 0.1039, "close": 0.10427, "volume": 21594.0, "quote_volume": 2248.09982, "trades": 73, "taker_buy_quote": 1631.03568}, {"ts": 1775030760000, "open": 0.10436, "high": 0.10458, "low": 0.10404, "close": 0.10412, "volume": 38422.0, "quote_volume": 4011.53175, "trades": 101, "taker_buy_quote": 3052.02211}, {"ts": 1775030820000, "open": 0.10428, "high": 0.10518, "low": 0.10428, "close": 0.10469, "volume": 133794.0, "quote_volume": 14020.11819, "trades": 180, "taker_buy_quote": 10363.42409}, {"ts": 1775030880000, "open": 0.10488, "high": 0.10547, "low": 0.10486, "close": 0.10509, "volume": 338897.0, "quote_volume": 35637.57865, "trades": 204, "taker_buy_quote": 7527.57991}, {"ts": 1775030940000, "open": 0.10516, "high": 0.1062, "low": 0.10505, "close": 0.10566, "volume": 306275.0, "quote_volume": 32389.5405, "trades": 284, "taker_buy_quote": 22674.26986}, {"ts": 1775031000000, "open": 0.10578, "high": 0.10598, "low": 0.10536, "close": 0.10536, "volume": 123105.0, "quote_volume": 13005.81646, "trades": 162, "taker_buy_quote": 2231.75878}, {"ts": 1775031060000, "open": 0.1054, "high": 0.10546, "low": 0.1048, "close": 0.10545, "volume": 50690.0, "quote_volume": 5331.59751, "trades": 121, "taker_buy_quote": 2526.21427}, {"ts": 1775031120000, "open": 0.10548, "high": 0.10556, "low": 0.10474, "close": 0.10484, "volume": 61226.0, "quote_volume": 6426.26081, "trades": 123, "taker_buy_quote": 1224.65259}, {"ts": 1775031180000, "open": 0.10487, "high": 0.10542, "low": 0.10478, "close": 0.10504, "volume": 92605.0, "quote_volume": 9719.38883, "trades": 113, "taker_buy_quote": 6433.66884}, {"ts": 1775031240000, "open": 0.10514, "high": 0.10523, "low": 0.10488, "close": 0.10507, "volume": 60661.0, "quote_volume": 6371.82193, "trades": 88, "taker_buy_quote": 1404.28481}, {"ts": 1775031300000, "open": 0.10502, "high": 0.10516, "low": 0.10474, "close": 0.10508, "volume": 19918.0, "quote_volume": 2091.61764, "trades": 95, "taker_buy_quote": 820.62988}, {"ts": 1775031360000, "open": 0.10501, "high": 0.10514, "low": 0.10474, "close": 0.10474, "volume": 48244.0, "quote_volume": 5067.81261, "trades": 70, "taker_buy_quote": 4420.61265}, {"ts": 1775031420000, "open": 0.10479, "high": 0.10518, "low": 0.1046, "close": 0.10478, "volume": 34757.0, "quote_volume": 3644.34936, "trades": 101, "taker_buy_quote": 2396.34831}, {"ts": 1775031480000, "open": 0.10483, "high": 0.1053, "low": 0.10464, "close": 0.10477, "volume": 81364.0, "quote_volume": 8539.45942, "trades": 146, "taker_buy_quote": 5299.28935}, {"ts": 1775031540000, "open": 0.10478, "high": 0.1049, "low": 0.10454, "close": 0.10454, "volume": 31551.0, "quote_volume": 3305.00378, "trades": 59, "taker_buy_quote": 2239.45647}, {"ts": 1775031600000, "open": 0.10458, "high": 0.10464, "low": 0.10414, "close": 0.10458, "volume": 131815.0, "quote_volume": 13756.80276, "trades": 211, "taker_buy_quote": 4161.8351}, {"ts": 1775031660000, "open": 0.10462, "high": 0.10492, "low": 0.1046, "close": 0.10482, "volume": 29557.0, "quote_volume": 3096.04281, "trades": 85, "taker_buy_quote": 2153.20668}, {"ts": 1775031720000, "open": 0.10484, "high": 0.10563, "low": 0.10466, "close": 0.10554, "volume": 152431.0, "quote_volume": 16056.10483, "trades": 241, "taker_buy_quote": 12208.45367}, {"ts": 1775031780000, "open": 0.10557, "high": 0.10641, "low": 0.10557, "close": 0.10566, "volume": 485783.0, "quote_volume": 51482.07421, "trades": 308, "taker_buy_quote": 33205.52516}, {"ts": 1775031840000, "open": 0.10571, "high": 0.10594, "low": 0.10542, "close": 0.10564, "volume": 77876.0, "quote_volume": 8235.40854, "trades": 146, "taker_buy_quote": 4436.81507}, {"ts": 1775031900000, "open": 0.1056, "high": 0.10644, "low": 0.10554, "close": 0.10644, "volume": 72504.0, "quote_volume": 7682.11962, "trades": 163, "taker_buy_quote": 6508.77011}, {"ts": 1775031960000, "open": 0.10636, "high": 0.10659, "low": 0.10618, "close": 0.10618, "volume": 51201.0, "quote_volume": 5451.49128, "trades": 154, "taker_buy_quote": 2625.05306}, {"ts": 1775032020000, "open": 0.10628, "high": 0.10631, "low": 0.10566, "close": 0.10575, "volume": 55402.0, "quote_volume": 5869.38361, "trades": 138, "taker_buy_quote": 1856.69707}, {"ts": 1775032080000, "open": 0.10576, "high": 0.10953, "low": 0.10574, "close": 0.10894, "volume": 771454.0, "quote_volume": 83289.53074, "trades": 1048, "taker_buy_quote": 48247.53325}, {"ts": 1775032140000, "open": 0.10898, "high": 0.10974, "low": 0.1085, "close": 0.10881, "volume": 507448.0, "quote_volume": 55347.93929, "trades": 660, "taker_buy_quote": 30994.75814}, {"ts": 1775032200000, "open": 0.10886, "high": 0.10914, "low": 0.10829, "close": 0.10864, "volume": 316825.0, "quote_volume": 34447.07903, "trades": 348, "taker_buy_quote": 17607.23436}, {"ts": 1775032260000, "open": 0.10868, "high": 0.10912, "low": 0.10844, "close": 0.10859, "volume": 115432.0, "quote_volume": 12553.68852, "trades": 150, "taker_buy_quote": 6077.66335}, {"ts": 1775032320000, "open": 0.10859, "high": 0.10868, "low": 0.10752, "close": 0.10776, "volume": 153073.0, "quote_volume": 16568.1076, "trades": 220, "taker_buy_quote": 6202.1561}, {"ts": 1775032380000, "open": 0.10781, "high": 0.10788, "low": 0.10717, "close": 0.1077, "volume": 181136.0, "quote_volume": 19487.06851, "trades": 235, "taker_buy_quote": 6231.50452}, {"ts": 1775032440000, "open": 0.1076, "high": 0.10793, "low": 0.10736, "close": 0.10737, "volume": 177582.0, "quote_volume": 19118.12284, "trades": 143, "taker_buy_quote": 9501.81582}, {"ts": 1775032500000, "open": 0.10756, "high": 0.10756, "low": 0.10512, "close": 0.10542, "volume": 329682.0, "quote_volume": 35168.21595, "trades": 356, "taker_buy_quote": 9451.00393}, {"ts": 1775032560000, "open": 0.10552, "high": 0.10612, "low": 0.10523, "close": 0.10548, "volume": 219120.0, "quote_volume": 23150.69762, "trades": 251, "taker_buy_quote": 14530.63285}, {"ts": 1775032620000, "open": 0.10566, "high": 0.10568, "low": 0.10436, "close": 0.10461, "volume": 186946.0, "quote_volume": 19616.72761, "trades": 260, "taker_buy_quote": 6719.58276}, {"ts": 1775032680000, "open": 0.10468, "high": 0.10511, "low": 0.10443, "close": 0.10496, "volume": 134180.0, "quote_volume": 14042.36883, "trades": 193, "taker_buy_quote": 10565.48401}, {"ts": 1775032740000, "open": 0.10505, "high": 0.10537, "low": 0.10493, "close": 0.10529, "volume": 50141.0, "quote_volume": 5275.02102, "trades": 78, "taker_buy_quote": 3501.78732}, {"ts": 1775032800000, "open": 0.10514, "high": 0.10524, "low": 0.10485, "close": 0.10517, "volume": 87496.0, "quote_volume": 9192.75725, "trades": 66, "taker_buy_quote": 4656.28604}, {"ts": 1775032860000, "open": 0.10503, "high": 0.10562, "low": 0.105, "close": 0.10501, "volume": 56307.0, "quote_volume": 5926.69023, "trades": 104, "taker_buy_quote": 2914.76649}, {"ts": 1775032920000, "open": 0.10498, "high": 0.10544, "low": 0.10498, "close": 0.10528, "volume": 15373.0, "quote_volume": 1617.26487, "trades": 48, "taker_buy_quote": 1397.45151}, {"ts": 1775032980000, "open": 0.10527, "high": 0.1055, "low": 0.10518, "close": 0.10527, "volume": 54673.0, "quote_volume": 5756.74577, "trades": 57, "taker_buy_quote": 1351.6328}, {"ts": 1775033040000, "open": 0.10536, "high": 0.10562, "low": 0.10507, "close": 0.10536, "volume": 41458.0, "quote_volume": 4364.94117, "trades": 96, "taker_buy_quote": 3263.23349}, {"ts": 1775033100000, "open": 0.1053, "high": 0.10556, "low": 0.10526, "close": 0.10536, "volume": 49625.0, "quote_volume": 5232.99388, "trades": 75, "taker_buy_quote": 4252.99314}, {"ts": 1775033160000, "open": 0.10534, "high": 0.10541, "low": 0.10498, "close": 0.10513, "volume": 49503.0, "quote_volume": 5205.15892, "trades": 103, "taker_buy_quote": 2333.35768}, {"ts": 1775033220000, "open": 0.10525, "high": 0.10572, "low": 0.10525, "close": 0.10572, "volume": 52740.0, "quote_volume": 5561.23178, "trades": 110, "taker_buy_quote": 3089.25656}, {"ts": 1775033280000, "open": 0.1057, "high": 0.1057, "low": 0.10442, "close": 0.10447, "volume": 84641.0, "quote_volume": 8889.43112, "trades": 189, "taker_buy_quote": 4167.30194}, {"ts": 1775033340000, "open": 0.10458, "high": 0.10474, "low": 0.1044, "close": 0.10454, "volume": 94449.0, "quote_volume": 9879.3586, "trades": 174, "taker_buy_quote": 4087.9424}, {"ts": 1775033400000, "open": 0.10455, "high": 0.10458, "low": 0.10393, "close": 0.10404, "volume": 241633.0, "quote_volume": 25178.34781, "trades": 292, "taker_buy_quote": 12957.96775}, {"ts": 1775033460000, "open": 0.10403, "high": 0.10407, "low": 0.10364, "close": 0.10381, "volume": 156819.0, "quote_volume": 16279.57067, "trades": 217, "taker_buy_quote": 4781.12033}, {"ts": 1775033520000, "open": 0.10378, "high": 0.10382, "low": 0.10304, "close": 0.10309, "volume": 98402.0, "quote_volume": 10169.41966, "trades": 204, "taker_buy_quote": 5670.34887}, {"ts": 1775033580000, "open": 0.10312, "high": 0.10378, "low": 0.1028, "close": 0.1028, "volume": 153263.0, "quote_volume": 15834.26676, "trades": 264, "taker_buy_quote": 9145.49555}, {"ts": 1775033640000, "open": 0.10297, "high": 0.10318, "low": 0.10262, "close": 0.10313, "volume": 90219.0, "quote_volume": 9278.83689, "trades": 136, "taker_buy_quote": 1557.06436}, {"ts": 1775033700000, "open": 0.10313, "high": 0.10375, "low": 0.10313, "close": 0.10352, "volume": 215893.0, "quote_volume": 22343.05225, "trades": 226, "taker_buy_quote": 10755.74746}, {"ts": 1775033760000, "open": 0.10347, "high": 0.10385, "low": 0.10339, "close": 0.10346, "volume": 69934.0, "quote_volume": 7249.32099, "trades": 125, "taker_buy_quote": 5239.25343}, {"ts": 1775033820000, "open": 0.10355, "high": 0.10446, "low": 0.10354, "close": 0.10388, "volume": 103375.0, "quote_volume": 10746.38134, "trades": 192, "taker_buy_quote": 4984.7899}, {"ts": 1775033880000, "open": 0.10392, "high": 0.1042, "low": 0.10356, "close": 0.10358, "volume": 85920.0, "quote_volume": 8922.28772, "trades": 126, "taker_buy_quote": 4844.1926}, {"ts": 1775033940000, "open": 0.10358, "high": 0.10374, "low": 0.10344, "close": 0.10366, "volume": 37732.0, "quote_volume": 3909.29106, "trades": 106, "taker_buy_quote": 2038.94611}, {"ts": 1775034000000, "open": 0.10367, "high": 0.10368, "low": 0.10312, "close": 0.1034, "volume": 42067.0, "quote_volume": 4349.42755, "trades": 118, "taker_buy_quote": 1931.97095}, {"ts": 1775034060000, "open": 0.10349, "high": 0.10391, "low": 0.10346, "close": 0.10384, "volume": 71327.0, "quote_volume": 7395.68848, "trades": 116, "taker_buy_quote": 3570.92856}, {"ts": 1775034120000, "open": 0.10388, "high": 0.10398, "low": 0.10286, "close": 0.10302, "volume": 130947.0, "quote_volume": 13517.24893, "trades": 204, "taker_buy_quote": 2854.69007}, {"ts": 1775034180000, "open": 0.1031, "high": 0.10334, "low": 0.10297, "close": 0.10308, "volume": 134306.0, "quote_volume": 13839.83495, "trades": 111, "taker_buy_quote": 6949.61513}, {"ts": 1775034240000, "open": 0.10309, "high": 0.10323, "low": 0.10284, "close": 0.10297, "volume": 229180.0, "quote_volume": 23616.76287, "trades": 156, "taker_buy_quote": 7562.5572}, {"ts": 1775034300000, "open": 0.10307, "high": 0.1035, "low": 0.10298, "close": 0.10348, "volume": 99360.0, "quote_volume": 10254.37037, "trades": 145, "taker_buy_quote": 4132.60956}, {"ts": 1775034360000, "open": 0.10348, "high": 0.10407, "low": 0.1033, "close": 0.10384, "volume": 199949.0, "quote_volume": 20749.14434, "trades": 218, "taker_buy_quote": 9041.76805}, {"ts": 1775034420000, "open": 0.1038, "high": 0.1041, "low": 0.10366, "close": 0.10386, "volume": 24115.0, "quote_volume": 2506.87033, "trades": 55, "taker_buy_quote": 1615.84493}, {"ts": 1775034480000, "open": 0.10392, "high": 0.1042, "low": 0.10384, "close": 0.10416, "volume": 25054.0, "quote_volume": 2605.09469, "trades": 56, "taker_buy_quote": 1989.45594}, {"ts": 1775034540000, "open": 0.10421, "high": 0.10425, "low": 0.10349, "close": 0.10357, "volume": 83542.0, "quote_volume": 8664.44159, "trades": 116, "taker_buy_quote": 5136.78927}, {"ts": 1775034600000, "open": 0.10362, "high": 0.10388, "low": 0.10337, "close": 0.10377, "volume": 131216.0, "quote_volume": 13600.9423, "trades": 188, "taker_buy_quote": 3506.92199}, {"ts": 1775034660000, "open": 0.1037, "high": 0.10426, "low": 0.1037, "close": 0.10425, "volume": 151425.0, "quote_volume": 15750.43109, "trades": 164, "taker_buy_quote": 9556.73298}, {"ts": 1775034720000, "open": 0.10419, "high": 0.10419, "low": 0.10354, "close": 0.10368, "volume": 65661.0, "quote_volume": 6814.66288, "trades": 101, "taker_buy_quote": 3678.52997}, {"ts": 1775034780000, "open": 0.10374, "high": 0.10412, "low": 0.10356, "close": 0.10366, "volume": 145397.0, "quote_volume": 15091.55079, "trades": 196, "taker_buy_quote": 7074.3449}, {"ts": 1775034840000, "open": 0.10367, "high": 0.1041, "low": 0.10367, "close": 0.10388, "volume": 38983.0, "quote_volume": 4046.14815, "trades": 65, "taker_buy_quote": 1456.61134}, {"ts": 1775034900000, "open": 0.10398, "high": 0.10426, "low": 0.10382, "close": 0.10384, "volume": 35139.0, "quote_volume": 3654.07913, "trades": 102, "taker_buy_quote": 1612.36768}, {"ts": 1775034960000, "open": 0.10382, "high": 0.10417, "low": 0.10374, "close": 0.10414, "volume": 55000.0, "quote_volume": 5719.30551, "trades": 111, "taker_buy_quote": 3286.44596}, {"ts": 1775035020000, "open": 0.10404, "high": 0.10464, "low": 0.104, "close": 0.10428, "volume": 106069.0, "quote_volume": 11066.09074, "trades": 121, "taker_buy_quote": 9045.98736}, {"ts": 1775035080000, "open": 0.10434, "high": 0.10494, "low": 0.10382, "close": 0.10382, "volume": 195031.0, "quote_volume": 20398.55097, "trades": 235, "taker_buy_quote": 6692.24179}, {"ts": 1775035140000, "open": 0.10396, "high": 0.10398, "low": 0.1036, "close": 0.10384, "volume": 97587.0, "quote_volume": 10114.66501, "trades": 72, "taker_buy_quote": 8769.98378}, {"ts": 1775035200000, "open": 0.10378, "high": 0.10378, "low": 0.1036, "close": 0.10364, "volume": 17562.0, "quote_volume": 1820.622, "trades": 48, "taker_buy_quote": 1022.71951}, {"ts": 1775035260000, "open": 0.1036, "high": 0.10374, "low": 0.10333, "close": 0.10336, "volume": 107069.0, "quote_volume": 11084.05828, "trades": 170, "taker_buy_quote": 2723.14622}, {"ts": 1775035320000, "open": 0.10342, "high": 0.10372, "low": 0.1033, "close": 0.10342, "volume": 63323.0, "quote_volume": 6552.00774, "trades": 96, "taker_buy_quote": 1984.92137}, {"ts": 1775035380000, "open": 0.10341, "high": 0.10341, "low": 0.10312, "close": 0.1033, "volume": 102516.0, "quote_volume": 10585.33842, "trades": 120, "taker_buy_quote": 4564.52271}, {"ts": 1775035440000, "open": 0.1033, "high": 0.10392, "low": 0.10319, "close": 0.10379, "volume": 79113.0, "quote_volume": 8191.3617, "trades": 131, "taker_buy_quote": 3734.39479}, {"ts": 1775035500000, "open": 0.10384, "high": 0.10408, "low": 0.10362, "close": 0.10381, "volume": 39825.0, "quote_volume": 4132.90082, "trades": 101, "taker_buy_quote": 2099.38705}, {"ts": 1775035560000, "open": 0.1038, "high": 0.10434, "low": 0.1038, "close": 0.10422, "volume": 66302.0, "quote_volume": 6905.88214, "trades": 102, "taker_buy_quote": 5312.42824}, {"ts": 1775035620000, "open": 0.10426, "high": 0.10426, "low": 0.104, "close": 0.104, "volume": 16688.0, "quote_volume": 1736.69561, "trades": 30, "taker_buy_quote": 498.34648}, {"ts": 1775035680000, "open": 0.10403, "high": 0.10428, "low": 0.10396, "close": 0.1041, "volume": 14813.0, "quote_volume": 1542.99209, "trades": 54, "taker_buy_quote": 1248.11405}, {"ts": 1775035740000, "open": 0.10417, "high": 0.10438, "low": 0.10412, "close": 0.10418, "volume": 37468.0, "quote_volume": 3904.35564, "trades": 81, "taker_buy_quote": 2693.02763}, {"ts": 1775035800000, "open": 0.10418, "high": 0.10456, "low": 0.10418, "close": 0.10426, "volume": 35739.0, "quote_volume": 3730.00674, "trades": 76, "taker_buy_quote": 2341.70048}, {"ts": 1775035860000, "open": 0.1043, "high": 0.10435, "low": 0.10409, "close": 0.10414, "volume": 13911.0, "quote_volume": 1449.98396, "trades": 48, "taker_buy_quote": 645.57303}, {"ts": 1775035920000, "open": 0.10418, "high": 0.10428, "low": 0.10406, "close": 0.10412, "volume": 7812.0, "quote_volume": 813.72542, "trades": 36, "taker_buy_quote": 722.69438}, {"ts": 1775035980000, "open": 0.10415, "high": 0.10428, "low": 0.10336, "close": 0.10348, "volume": 79332.0, "quote_volume": 8231.35088, "trades": 109, "taker_buy_quote": 1912.58297}, {"ts": 1775036040000, "open": 0.10342, "high": 0.10342, "low": 0.10319, "close": 0.10329, "volume": 20162.0, "quote_volume": 2082.75725, "trades": 51, "taker_buy_quote": 714.67902}, {"ts": 1775036100000, "open": 0.10332, "high": 0.10352, "low": 0.10322, "close": 0.10338, "volume": 22056.0, "quote_volume": 2279.67456, "trades": 66, "taker_buy_quote": 1261.43556}, {"ts": 1775036160000, "open": 0.10342, "high": 0.10344, "low": 0.1029, "close": 0.1031, "volume": 139478.0, "quote_volume": 14384.6623, "trades": 157, "taker_buy_quote": 3821.46698}, {"ts": 1775036220000, "open": 0.10314, "high": 0.10324, "low": 0.103, "close": 0.10324, "volume": 24440.0, "quote_volume": 2519.81965, "trades": 54, "taker_buy_quote": 1293.13007}, {"ts": 1775036280000, "open": 0.10324, "high": 0.10416, "low": 0.1032, "close": 0.10398, "volume": 498891.0, "quote_volume": 51570.90338, "trades": 127, "taker_buy_quote": 49936.04437}, {"ts": 1775036340000, "open": 0.10396, "high": 0.1043, "low": 0.1039, "close": 0.10404, "volume": 42472.0, "quote_volume": 4423.42459, "trades": 112, "taker_buy_quote": 1570.5527}, {"ts": 1775036400000, "open": 0.10393, "high": 0.10406, "low": 0.1036, "close": 0.10387, "volume": 118961.0, "quote_volume": 12342.92824, "trades": 126, "taker_buy_quote": 1866.2602}, {"ts": 1775036460000, "open": 0.10386, "high": 0.10398, "low": 0.10341, "close": 0.1038, "volume": 85323.0, "quote_volume": 8836.28257, "trades": 118, "taker_buy_quote": 4023.88391}, {"ts": 1775036520000, "open": 0.10386, "high": 0.1044, "low": 0.10386, "close": 0.10433, "volume": 30761.0, "quote_volume": 3206.44039, "trades": 68, "taker_buy_quote": 2293.38577}, {"ts": 1775036580000, "open": 0.10432, "high": 0.10432, "low": 0.10402, "close": 0.10416, "volume": 11982.0, "quote_volume": 1248.27207, "trades": 59, "taker_buy_quote": 579.57675}, {"ts": 1775036640000, "open": 0.10414, "high": 0.1052, "low": 0.104, "close": 0.10436, "volume": 170256.0, "quote_volume": 17784.99684, "trades": 256, "taker_buy_quote": 12623.02604}, {"ts": 1775036700000, "open": 0.1043, "high": 0.10502, "low": 0.1043, "close": 0.10452, "volume": 42798.0, "quote_volume": 4479.6152, "trades": 120, "taker_buy_quote": 2614.13213}, {"ts": 1775036760000, "open": 0.1045, "high": 0.10469, "low": 0.10442, "close": 0.10463, "volume": 38102.0, "quote_volume": 3984.05215, "trades": 87, "taker_buy_quote": 2748.0257}, {"ts": 1775036820000, "open": 0.1046, "high": 0.1059, "low": 0.10448, "close": 0.10575, "volume": 160064.0, "quote_volume": 16886.73561, "trades": 266, "taker_buy_quote": 8697.38668}, {"ts": 1775036880000, "open": 0.10579, "high": 0.10579, "low": 0.10468, "close": 0.10468, "volume": 149603.0, "quote_volume": 15718.20132, "trades": 231, "taker_buy_quote": 5393.49209}, {"ts": 1775036940000, "open": 0.10466, "high": 0.10466, "low": 0.1038, "close": 0.10408, "volume": 110154.0, "quote_volume": 11453.13476, "trades": 136, "taker_buy_quote": 4204.4805}, {"ts": 1775037000000, "open": 0.10396, "high": 0.10397, "low": 0.1032, "close": 0.10322, "volume": 89632.0, "quote_volume": 9284.52601, "trades": 192, "taker_buy_quote": 4754.2476}, {"ts": 1775037060000, "open": 0.10334, "high": 0.10356, "low": 0.10333, "close": 0.10356, "volume": 65858.0, "quote_volume": 6811.83979, "trades": 100, "taker_buy_quote": 4559.86748}, {"ts": 1775037120000, "open": 0.10345, "high": 0.10355, "low": 0.10305, "close": 0.10332, "volume": 67467.0, "quote_volume": 6965.25116, "trades": 130, "taker_buy_quote": 5233.46068}, {"ts": 1775037180000, "open": 0.10336, "high": 0.1037, "low": 0.10336, "close": 0.10364, "volume": 34771.0, "quote_volume": 3600.24154, "trades": 90, "taker_buy_quote": 2565.06326}, {"ts": 1775037240000, "open": 0.10354, "high": 0.10407, "low": 0.1035, "close": 0.10407, "volume": 24780.0, "quote_volume": 2572.10305, "trades": 97, "taker_buy_quote": 1821.07949}, {"ts": 1775037300000, "open": 0.10398, "high": 0.1041, "low": 0.10354, "close": 0.10354, "volume": 30007.0, "quote_volume": 3115.13808, "trades": 80, "taker_buy_quote": 1583.47258}, {"ts": 1775037360000, "open": 0.10354, "high": 0.10374, "low": 0.1033, "close": 0.10359, "volume": 101017.0, "quote_volume": 10452.97061, "trades": 145, "taker_buy_quote": 3614.43833}, {"ts": 1775037420000, "open": 0.10356, "high": 0.10388, "low": 0.1034, "close": 0.10358, "volume": 39931.0, "quote_volume": 4140.87816, "trades": 101, "taker_buy_quote": 3129.7668}, {"ts": 1775037480000, "open": 0.10368, "high": 0.10378, "low": 0.1036, "close": 0.10368, "volume": 13700.0, "quote_volume": 1420.6369, "trades": 37, "taker_buy_quote": 937.90995}, {"ts": 1775037540000, "open": 0.10369, "high": 0.10405, "low": 0.10366, "close": 0.10381, "volume": 41955.0, "quote_volume": 4357.56023, "trades": 82, "taker_buy_quote": 3402.54154}, {"ts": 1775037600000, "open": 0.10389, "high": 0.10447, "low": 0.10387, "close": 0.10402, "volume": 144538.0, "quote_volume": 15051.28002, "trades": 227, "taker_buy_quote": 5909.36424}, {"ts": 1775037660000, "open": 0.10404, "high": 0.10446, "low": 0.10404, "close": 0.10413, "volume": 66191.0, "quote_volume": 6905.0328, "trades": 150, "taker_buy_quote": 3377.72907}, {"ts": 1775037720000, "open": 0.10422, "high": 0.10521, "low": 0.10419, "close": 0.10517, "volume": 113545.0, "quote_volume": 11893.0801, "trades": 220, "taker_buy_quote": 9002.98539}, {"ts": 1775037780000, "open": 0.10518, "high": 0.10547, "low": 0.10476, "close": 0.10513, "volume": 301863.0, "quote_volume": 31717.75031, "trades": 279, "taker_buy_quote": 15422.15736}, {"ts": 1775037840000, "open": 0.10504, "high": 0.10512, "low": 0.10448, "close": 0.10481, "volume": 119832.0, "quote_volume": 12558.86898, "trades": 180, "taker_buy_quote": 2973.54317}, {"ts": 1775037900000, "open": 0.10482, "high": 0.10496, "low": 0.10442, "close": 0.10452, "volume": 82381.0, "quote_volume": 8616.05335, "trades": 241, "taker_buy_quote": 4083.0596}, {"ts": 1775037960000, "open": 0.10456, "high": 0.10479, "low": 0.10448, "close": 0.10466, "volume": 20675.0, "quote_volume": 2162.67808, "trades": 75, "taker_buy_quote": 1369.66779}, {"ts": 1775038020000, "open": 0.1045, "high": 0.10468, "low": 0.10403, "close": 0.10458, "volume": 55323.0, "quote_volume": 5771.57127, "trades": 128, "taker_buy_quote": 4722.7499}, {"ts": 1775038080000, "open": 0.10456, "high": 0.10458, "low": 0.10413, "close": 0.10443, "volume": 129570.0, "quote_volume": 13522.98542, "trades": 198, "taker_buy_quote": 8044.98257}, {"ts": 1775038140000, "open": 0.10433, "high": 0.1048, "low": 0.1042, "close": 0.10454, "volume": 42821.0, "quote_volume": 4476.12396, "trades": 99, "taker_buy_quote": 2164.42972}, {"ts": 1775038200000, "open": 0.10452, "high": 0.10463, "low": 0.10446, "close": 0.1045, "volume": 7246.0, "quote_volume": 757.74268, "trades": 40, "taker_buy_quote": 432.07993}, {"ts": 1775038260000, "open": 0.10456, "high": 0.10471, "low": 0.10456, "close": 0.10463, "volume": 12158.0, "quote_volume": 1271.9881, "trades": 44, "taker_buy_quote": 882.42199}, {"ts": 1775038320000, "open": 0.10462, "high": 0.10465, "low": 0.10424, "close": 0.10457, "volume": 94255.0, "quote_volume": 9838.72626, "trades": 83, "taker_buy_quote": 7995.77165}, {"ts": 1775038380000, "open": 0.1046, "high": 0.1046, "low": 0.10416, "close": 0.10442, "volume": 54083.0, "quote_volume": 5643.89252, "trades": 168, "taker_buy_quote": 3007.77397}, {"ts": 1775038440000, "open": 0.1044, "high": 0.10464, "low": 0.10434, "close": 0.10461, "volume": 69459.0, "quote_volume": 7256.69347, "trades": 224, "taker_buy_quote": 5052.24298}, {"ts": 1775038500000, "open": 0.1046, "high": 0.10472, "low": 0.10437, "close": 0.10463, "volume": 41528.0, "quote_volume": 4343.07718, "trades": 113, "taker_buy_quote": 1555.84287}, {"ts": 1775038560000, "open": 0.10467, "high": 0.10535, "low": 0.10454, "close": 0.105, "volume": 162069.0, "quote_volume": 17007.74252, "trades": 294, "taker_buy_quote": 10940.67622}, {"ts": 1775038620000, "open": 0.105, "high": 0.10522, "low": 0.1047, "close": 0.10492, "volume": 224187.0, "quote_volume": 23528.31763, "trades": 326, "taker_buy_quote": 12177.27422}, {"ts": 1775038680000, "open": 0.10491, "high": 0.10534, "low": 0.10452, "close": 0.10534, "volume": 64176.0, "quote_volume": 6729.60011, "trades": 202, "taker_buy_quote": 3705.52777}, {"ts": 1775038740000, "open": 0.10534, "high": 0.10536, "low": 0.1051, "close": 0.1051, "volume": 27654.0, "quote_volume": 2909.41379, "trades": 138, "taker_buy_quote": 1775.68752}, {"ts": 1775038800000, "open": 0.10513, "high": 0.10544, "low": 0.10495, "close": 0.10527, "volume": 139789.0, "quote_volume": 14707.97167, "trades": 219, "taker_buy_quote": 9427.91064}, {"ts": 1775038860000, "open": 0.10518, "high": 0.10518, "low": 0.10488, "close": 0.1051, "volume": 142957.0, "quote_volume": 15015.76173, "trades": 135, "taker_buy_quote": 9342.83998}, {"ts": 1775038920000, "open": 0.1051, "high": 0.1053, "low": 0.10496, "close": 0.10523, "volume": 37731.0, "quote_volume": 3965.98349, "trades": 120, "taker_buy_quote": 2283.73886}, {"ts": 1775038980000, "open": 0.10521, "high": 0.10628, "low": 0.10521, "close": 0.10622, "volume": 204077.0, "quote_volume": 21595.4327, "trades": 250, "taker_buy_quote": 15809.91624}, {"ts": 1775039040000, "open": 0.10618, "high": 0.10635, "low": 0.10556, "close": 0.10605, "volume": 158794.0, "quote_volume": 16837.22901, "trades": 196, "taker_buy_quote": 9421.70377}, {"ts": 1775039100000, "open": 0.10601, "high": 0.10618, "low": 0.10512, "close": 0.10525, "volume": 138391.0, "quote_volume": 14626.44169, "trades": 215, "taker_buy_quote": 5535.02691}, {"ts": 1775039160000, "open": 0.10526, "high": 0.10538, "low": 0.10506, "close": 0.10538, "volume": 72954.0, "quote_volume": 7671.88156, "trades": 116, "taker_buy_quote": 3848.01485}, {"ts": 1775039220000, "open": 0.1054, "high": 0.10572, "low": 0.10526, "close": 0.10546, "volume": 70976.0, "quote_volume": 7487.22621, "trades": 160, "taker_buy_quote": 5411.43344}, {"ts": 1775039280000, "open": 0.10528, "high": 0.10564, "low": 0.1052, "close": 0.10564, "volume": 38974.0, "quote_volume": 4107.7258, "trades": 126, "taker_buy_quote": 2428.7443}, {"ts": 1775039340000, "open": 0.10554, "high": 0.10606, "low": 0.10551, "close": 0.10583, "volume": 137276.0, "quote_volume": 14515.9017, "trades": 230, "taker_buy_quote": 8868.5635}, {"ts": 1775039400000, "open": 0.10579, "high": 0.10725, "low": 0.10578, "close": 0.10668, "volume": 239940.0, "quote_volume": 25583.65612, "trades": 364, "taker_buy_quote": 13816.60353}, {"ts": 1775039460000, "open": 0.10657, "high": 0.10754, "low": 0.10646, "close": 0.10746, "volume": 224070.0, "quote_volume": 24005.86163, "trades": 281, "taker_buy_quote": 17193.03296}, {"ts": 1775039520000, "open": 0.10742, "high": 0.108, "low": 0.10716, "close": 0.10737, "volume": 403060.0, "quote_volume": 43352.94407, "trades": 526, "taker_buy_quote": 25123.44726}, {"ts": 1775039580000, "open": 0.10735, "high": 0.10762, "low": 0.10681, "close": 0.10684, "volume": 257220.0, "quote_volume": 27600.99249, "trades": 264, "taker_buy_quote": 20134.37743}, {"ts": 1775039640000, "open": 0.10685, "high": 0.1071, "low": 0.10675, "close": 0.10681, "volume": 89260.0, "quote_volume": 9543.24915, "trades": 84, "taker_buy_quote": 5677.38524}, {"ts": 1775039700000, "open": 0.10688, "high": 0.10703, "low": 0.10645, "close": 0.10676, "volume": 85139.0, "quote_volume": 9086.62444, "trades": 137, "taker_buy_quote": 4464.07569}, {"ts": 1775039760000, "open": 0.10684, "high": 0.10684, "low": 0.10548, "close": 0.10605, "volume": 248118.0, "quote_volume": 26306.81081, "trades": 281, "taker_buy_quote": 6698.14101}, {"ts": 1775039820000, "open": 0.10597, "high": 0.10608, "low": 0.1054, "close": 0.10595, "volume": 128164.0, "quote_volume": 13563.10911, "trades": 205, "taker_buy_quote": 9594.49584}, {"ts": 1775039880000, "open": 0.106, "high": 0.10607, "low": 0.10588, "close": 0.10592, "volume": 32714.0, "quote_volume": 3466.05455, "trades": 24, "taker_buy_quote": 3285.03935}, {"ts": 1775039940000, "open": 0.106, "high": 0.10652, "low": 0.10593, "close": 0.10612, "volume": 110957.0, "quote_volume": 11787.35168, "trades": 145, "taker_buy_quote": 4387.35345}, {"ts": 1775040000000, "open": 0.10612, "high": 0.10699, "low": 0.10592, "close": 0.10699, "volume": 43316.0, "quote_volume": 4609.21543, "trades": 86, "taker_buy_quote": 2999.10248}, {"ts": 1775040060000, "open": 0.10699, "high": 0.10716, "low": 0.10668, "close": 0.10684, "volume": 106392.0, "quote_volume": 11376.89945, "trades": 158, "taker_buy_quote": 9115.52696}, {"ts": 1775040120000, "open": 0.10684, "high": 0.10702, "low": 0.10664, "close": 0.10673, "volume": 43887.0, "quote_volume": 4687.9958, "trades": 94, "taker_buy_quote": 3210.58135}, {"ts": 1775040180000, "open": 0.10683, "high": 0.10699, "low": 0.1065, "close": 0.10697, "volume": 201864.0, "quote_volume": 21541.7839, "trades": 117, "taker_buy_quote": 5909.31711}, {"ts": 1775040240000, "open": 0.10699, "high": 0.10752, "low": 0.10695, "close": 0.10723, "volume": 172146.0, "quote_volume": 18452.8239, "trades": 248, "taker_buy_quote": 10927.75422}, {"ts": 1775040300000, "open": 0.10717, "high": 0.10898, "low": 0.107, "close": 0.10873, "volume": 492771.0, "quote_volume": 53249.79014, "trades": 706, "taker_buy_quote": 35898.61831}, {"ts": 1775040360000, "open": 0.10868, "high": 0.1097, "low": 0.108, "close": 0.1086, "volume": 493248.0, "quote_volume": 53655.87824, "trades": 643, "taker_buy_quote": 33668.34146}, {"ts": 1775040420000, "open": 0.10861, "high": 0.10916, "low": 0.10836, "close": 0.10852, "volume": 244339.0, "quote_volume": 26576.10923, "trades": 251, "taker_buy_quote": 21401.17727}, {"ts": 1775040480000, "open": 0.10856, "high": 0.10856, "low": 0.10788, "close": 0.1082, "volume": 341988.0, "quote_volume": 37003.18004, "trades": 211, "taker_buy_quote": 19873.46409}, {"ts": 1775040540000, "open": 0.10808, "high": 0.10852, "low": 0.10795, "close": 0.10819, "volume": 221363.0, "quote_volume": 23946.41361, "trades": 196, "taker_buy_quote": 13135.49219}, {"ts": 1775040600000, "open": 0.10817, "high": 0.10832, "low": 0.10754, "close": 0.1079, "volume": 128068.0, "quote_volume": 13820.06578, "trades": 132, "taker_buy_quote": 3858.95301}, {"ts": 1775040660000, "open": 0.10794, "high": 0.10804, "low": 0.10746, "close": 0.10792, "volume": 111108.0, "quote_volume": 11975.85016, "trades": 128, "taker_buy_quote": 4419.59545}, {"ts": 1775040720000, "open": 0.10792, "high": 0.10844, "low": 0.10776, "close": 0.10838, "volume": 112308.0, "quote_volume": 12145.56819, "trades": 150, "taker_buy_quote": 7257.66532}, {"ts": 1775040780000, "open": 0.10845, "high": 0.10897, "low": 0.10824, "close": 0.10888, "volume": 195657.0, "quote_volume": 21233.68571, "trades": 141, "taker_buy_quote": 17544.18402}, {"ts": 1775040840000, "open": 0.10889, "high": 0.10974, "low": 0.10764, "close": 0.10784, "volume": 409995.0, "quote_volume": 44458.1163, "trades": 403, "taker_buy_quote": 22100.15294}, {"ts": 1775040900000, "open": 0.10786, "high": 0.10786, "low": 0.10699, "close": 0.10713, "volume": 231600.0, "quote_volume": 24867.33249, "trades": 204, "taker_buy_quote": 16648.11365}, {"ts": 1775040960000, "open": 0.1072, "high": 0.10724, "low": 0.10682, "close": 0.10721, "volume": 91480.0, "quote_volume": 9789.78375, "trades": 114, "taker_buy_quote": 6443.84455}, {"ts": 1775041020000, "open": 0.10712, "high": 0.10712, "low": 0.10543, "close": 0.1055, "volume": 505789.0, "quote_volume": 53789.30152, "trades": 478, "taker_buy_quote": 28596.08843}, {"ts": 1775041080000, "open": 0.1056, "high": 0.10603, "low": 0.10466, "close": 0.105, "volume": 346718.0, "quote_volume": 36508.55089, "trades": 353, "taker_buy_quote": 17216.3017}, {"ts": 1775041140000, "open": 0.105, "high": 0.10504, "low": 0.1033, "close": 0.10376, "volume": 235402.0, "quote_volume": 24494.20937, "trades": 286, "taker_buy_quote": 14208.13391}, {"ts": 1775041200000, "open": 0.1036, "high": 0.10408, "low": 0.10319, "close": 0.10398, "volume": 241073.0, "quote_volume": 25001.12197, "trades": 282, "taker_buy_quote": 10052.38281}, {"ts": 1775041260000, "open": 0.104, "high": 0.10448, "low": 0.10394, "close": 0.10421, "volume": 85319.0, "quote_volume": 8884.5898, "trades": 121, "taker_buy_quote": 2860.45976}, {"ts": 1775041320000, "open": 0.10424, "high": 0.10486, "low": 0.10412, "close": 0.1046, "volume": 75143.0, "quote_volume": 7859.4917, "trades": 93, "taker_buy_quote": 4424.30031}, {"ts": 1775041380000, "open": 0.10469, "high": 0.10511, "low": 0.10444, "close": 0.10484, "volume": 148258.0, "quote_volume": 15541.48641, "trades": 145, "taker_buy_quote": 11572.61611}, {"ts": 1775041440000, "open": 0.1048, "high": 0.10512, "low": 0.10464, "close": 0.10492, "volume": 72559.0, "quote_volume": 7602.27213, "trades": 75, "taker_buy_quote": 2442.11865}, {"ts": 1775041500000, "open": 0.10492, "high": 0.1051, "low": 0.10454, "close": 0.10492, "volume": 90079.0, "quote_volume": 9439.2714, "trades": 122, "taker_buy_quote": 2807.30631}, {"ts": 1775041560000, "open": 0.10494, "high": 0.10502, "low": 0.10464, "close": 0.10464, "volume": 47834.0, "quote_volume": 5015.68159, "trades": 66, "taker_buy_quote": 2278.58696}, {"ts": 1775041620000, "open": 0.10464, "high": 0.10504, "low": 0.10447, "close": 0.10456, "volume": 61181.0, "quote_volume": 6407.64612, "trades": 98, "taker_buy_quote": 1808.94146}, {"ts": 1775041680000, "open": 0.10456, "high": 0.10508, "low": 0.10455, "close": 0.10474, "volume": 50633.0, "quote_volume": 5305.39154, "trades": 109, "taker_buy_quote": 3330.2639}, {"ts": 1775041740000, "open": 0.10464, "high": 0.10501, "low": 0.10462, "close": 0.10489, "volume": 68781.0, "quote_volume": 7212.91784, "trades": 106, "taker_buy_quote": 3533.14902}, {"ts": 1775041800000, "open": 0.10498, "high": 0.10504, "low": 0.10467, "close": 0.10471, "volume": 85588.0, "quote_volume": 8968.52755, "trades": 113, "taker_buy_quote": 3239.73409}, {"ts": 1775041860000, "open": 0.1048, "high": 0.10532, "low": 0.10476, "close": 0.10488, "volume": 80064.0, "quote_volume": 8408.69062, "trades": 132, "taker_buy_quote": 4684.9474}, {"ts": 1775041920000, "open": 0.10494, "high": 0.10508, "low": 0.10406, "close": 0.10417, "volume": 132968.0, "quote_volume": 13885.0401, "trades": 151, "taker_buy_quote": 3728.94025}, {"ts": 1775041980000, "open": 0.10428, "high": 0.10458, "low": 0.10416, "close": 0.10433, "volume": 97631.0, "quote_volume": 10188.46358, "trades": 159, "taker_buy_quote": 4730.92819}, {"ts": 1775042040000, "open": 0.10435, "high": 0.10444, "low": 0.10419, "close": 0.10428, "volume": 41855.0, "quote_volume": 4366.31571, "trades": 96, "taker_buy_quote": 1526.35587}, {"ts": 1775042100000, "open": 0.10429, "high": 0.10443, "low": 0.10379, "close": 0.10416, "volume": 70338.0, "quote_volume": 7322.00862, "trades": 137, "taker_buy_quote": 2987.60749}, {"ts": 1775042160000, "open": 0.1042, "high": 0.10461, "low": 0.104, "close": 0.10442, "volume": 61386.0, "quote_volume": 6410.49551, "trades": 104, "taker_buy_quote": 2389.85266}, {"ts": 1775042220000, "open": 0.10437, "high": 0.10454, "low": 0.10403, "close": 0.10436, "volume": 67986.0, "quote_volume": 7089.39685, "trades": 104, "taker_buy_quote": 3789.32574}, {"ts": 1775042280000, "open": 0.10428, "high": 0.10468, "low": 0.10417, "close": 0.10454, "volume": 132894.0, "quote_volume": 13884.00645, "trades": 196, "taker_buy_quote": 7208.32471}, {"ts": 1775042340000, "open": 0.10466, "high": 0.105, "low": 0.10456, "close": 0.1046, "volume": 122911.0, "quote_volume": 12881.14998, "trades": 219, "taker_buy_quote": 8326.90893}, {"ts": 1775042400000, "open": 0.10462, "high": 0.10463, "low": 0.10399, "close": 0.10408, "volume": 57133.0, "quote_volume": 5959.67057, "trades": 103, "taker_buy_quote": 1960.54302}, {"ts": 1775042460000, "open": 0.10414, "high": 0.10484, "low": 0.10388, "close": 0.10467, "volume": 32578.0, "quote_volume": 3399.20073, "trades": 75, "taker_buy_quote": 2270.18797}, {"ts": 1775042520000, "open": 0.10468, "high": 0.10484, "low": 0.1044, "close": 0.10451, "volume": 62970.0, "quote_volume": 6585.5677, "trades": 110, "taker_buy_quote": 1791.28272}, {"ts": 1775042580000, "open": 0.10456, "high": 0.10467, "low": 0.10412, "close": 0.10421, "volume": 68896.0, "quote_volume": 7190.13866, "trades": 93, "taker_buy_quote": 3207.65937}, {"ts": 1775042640000, "open": 0.1042, "high": 0.10432, "low": 0.10404, "close": 0.10425, "volume": 40703.0, "quote_volume": 4240.07736, "trades": 78, "taker_buy_quote": 1211.57698}, {"ts": 1775042700000, "open": 0.1042, "high": 0.10449, "low": 0.10319, "close": 0.10424, "volume": 297106.0, "quote_volume": 30902.78826, "trades": 302, "taker_buy_quote": 14602.14922}, {"ts": 1775042760000, "open": 0.10421, "high": 0.1046, "low": 0.10388, "close": 0.10416, "volume": 71705.0, "quote_volume": 7477.48614, "trades": 135, "taker_buy_quote": 4327.46811}, {"ts": 1775042820000, "open": 0.10424, "high": 0.10476, "low": 0.10418, "close": 0.10454, "volume": 48615.0, "quote_volume": 5077.51058, "trades": 89, "taker_buy_quote": 2511.37018}, {"ts": 1775042880000, "open": 0.10454, "high": 0.10508, "low": 0.10444, "close": 0.10457, "volume": 130056.0, "quote_volume": 13629.24975, "trades": 122, "taker_buy_quote": 8320.66237}, {"ts": 1775042940000, "open": 0.1046, "high": 0.10501, "low": 0.1046, "close": 0.10472, "volume": 45392.0, "quote_volume": 4758.83919, "trades": 69, "taker_buy_quote": 1662.53423}, {"ts": 1775043000000, "open": 0.10473, "high": 0.10477, "low": 0.10424, "close": 0.10428, "volume": 19624.0, "quote_volume": 2051.17032, "trades": 61, "taker_buy_quote": 783.01605}, {"ts": 1775043060000, "open": 0.1042, "high": 0.10446, "low": 0.10368, "close": 0.10431, "volume": 138488.0, "quote_volume": 14408.62221, "trades": 159, "taker_buy_quote": 3213.81456}, {"ts": 1775043120000, "open": 0.10439, "high": 0.10472, "low": 0.10439, "close": 0.10454, "volume": 46431.0, "quote_volume": 4855.96739, "trades": 82, "taker_buy_quote": 3762.98972}, {"ts": 1775043180000, "open": 0.10456, "high": 0.1046, "low": 0.10404, "close": 0.10414, "volume": 34164.0, "quote_volume": 3560.86463, "trades": 75, "taker_buy_quote": 2364.6855}, {"ts": 1775043240000, "open": 0.10414, "high": 0.10432, "low": 0.104, "close": 0.10403, "volume": 12115.0, "quote_volume": 1261.70637, "trades": 56, "taker_buy_quote": 672.96927}, {"ts": 1775043300000, "open": 0.10413, "high": 0.1043, "low": 0.10378, "close": 0.10398, "volume": 16947.0, "quote_volume": 1763.17508, "trades": 65, "taker_buy_quote": 645.79189}, {"ts": 1775043360000, "open": 0.1039, "high": 0.10442, "low": 0.1039, "close": 0.10442, "volume": 26251.0, "quote_volume": 2734.91655, "trades": 85, "taker_buy_quote": 2427.67793}, {"ts": 1775043420000, "open": 0.10432, "high": 0.10449, "low": 0.10427, "close": 0.10427, "volume": 29207.0, "quote_volume": 3048.80915, "trades": 73, "taker_buy_quote": 1433.33209}, {"ts": 1775043480000, "open": 0.10426, "high": 0.10448, "low": 0.10397, "close": 0.10439, "volume": 49864.0, "quote_volume": 5194.4037, "trades": 101, "taker_buy_quote": 2312.13546}, {"ts": 1775043540000, "open": 0.10446, "high": 0.1046, "low": 0.10406, "close": 0.10416, "volume": 28196.0, "quote_volume": 2940.5321, "trades": 59, "taker_buy_quote": 953.45341}, {"ts": 1775043600000, "open": 0.10417, "high": 0.10435, "low": 0.10406, "close": 0.10414, "volume": 36792.0, "quote_volume": 3833.33122, "trades": 99, "taker_buy_quote": 1248.91867}, {"ts": 1775043660000, "open": 0.1042, "high": 0.10433, "low": 0.10408, "close": 0.1042, "volume": 22846.0, "quote_volume": 2379.53683, "trades": 41, "taker_buy_quote": 2114.76735}, {"ts": 1775043720000, "open": 0.1041, "high": 0.10437, "low": 0.10407, "close": 0.10426, "volume": 20180.0, "quote_volume": 2103.76585, "trades": 44, "taker_buy_quote": 636.9302}, {"ts": 1775043780000, "open": 0.10428, "high": 0.10446, "low": 0.10428, "close": 0.10438, "volume": 21207.0, "quote_volume": 2212.72397, "trades": 72, "taker_buy_quote": 1261.6749}, {"ts": 1775043840000, "open": 0.10436, "high": 0.10497, "low": 0.10425, "close": 0.10468, "volume": 75365.0, "quote_volume": 7882.13871, "trades": 136, "taker_buy_quote": 4250.00541}, {"ts": 1775043900000, "open": 0.10472, "high": 0.1051, "low": 0.1047, "close": 0.10486, "volume": 80012.0, "quote_volume": 8394.52605, "trades": 129, "taker_buy_quote": 6678.28816}, {"ts": 1775043960000, "open": 0.10481, "high": 0.10556, "low": 0.10481, "close": 0.10524, "volume": 63230.0, "quote_volume": 6652.33356, "trades": 165, "taker_buy_quote": 4318.97383}, {"ts": 1775044020000, "open": 0.1052, "high": 0.10588, "low": 0.10506, "close": 0.1056, "volume": 107282.0, "quote_volume": 11319.64741, "trades": 176, "taker_buy_quote": 8360.40619}, {"ts": 1775044080000, "open": 0.10566, "high": 0.10586, "low": 0.10556, "close": 0.1057, "volume": 38093.0, "quote_volume": 4026.50197, "trades": 102, "taker_buy_quote": 3273.88642}, {"ts": 1775044140000, "open": 0.10565, "high": 0.10586, "low": 0.10547, "close": 0.10583, "volume": 27653.0, "quote_volume": 2921.90485, "trades": 94, "taker_buy_quote": 1321.45495}, {"ts": 1775044200000, "open": 0.10572, "high": 0.1059, "low": 0.10545, "close": 0.10563, "volume": 249099.0, "quote_volume": 26314.3356, "trades": 191, "taker_buy_quote": 8211.24486}, {"ts": 1775044260000, "open": 0.10568, "high": 0.10598, "low": 0.10568, "close": 0.10593, "volume": 59357.0, "quote_volume": 6284.4732, "trades": 107, "taker_buy_quote": 4885.92148}, {"ts": 1775044320000, "open": 0.10593, "high": 0.10593, "low": 0.10513, "close": 0.1052, "volume": 74565.0, "quote_volume": 7866.9366, "trades": 147, "taker_buy_quote": 2193.265}, {"ts": 1775044380000, "open": 0.10516, "high": 0.1058, "low": 0.10508, "close": 0.10558, "volume": 63237.0, "quote_volume": 6665.93332, "trades": 133, "taker_buy_quote": 5451.10647}, {"ts": 1775044440000, "open": 0.10564, "high": 0.10578, "low": 0.10548, "close": 0.10571, "volume": 69712.0, "quote_volume": 7367.03124, "trades": 113, "taker_buy_quote": 6523.3148}, {"ts": 1775044500000, "open": 0.10568, "high": 0.10584, "low": 0.1055, "close": 0.10584, "volume": 46351.0, "quote_volume": 4897.43351, "trades": 100, "taker_buy_quote": 1269.98232}, {"ts": 1775044560000, "open": 0.10586, "high": 0.10657, "low": 0.10562, "close": 0.10582, "volume": 120626.0, "quote_volume": 12802.92094, "trades": 192, "taker_buy_quote": 5759.9539}, {"ts": 1775044620000, "open": 0.1059, "high": 0.10758, "low": 0.1059, "close": 0.10693, "volume": 262655.0, "quote_volume": 28060.77129, "trades": 393, "taker_buy_quote": 18657.77403}, {"ts": 1775044680000, "open": 0.10682, "high": 0.1069, "low": 0.1066, "close": 0.10679, "volume": 97972.0, "quote_volume": 10459.8307, "trades": 143, "taker_buy_quote": 7652.65832}, {"ts": 1775044740000, "open": 0.10669, "high": 0.107, "low": 0.10649, "close": 0.10675, "volume": 119125.0, "quote_volume": 12711.89756, "trades": 168, "taker_buy_quote": 4603.9882}, {"ts": 1775044800000, "open": 0.10676, "high": 0.10731, "low": 0.10606, "close": 0.10606, "volume": 219627.0, "quote_volume": 23422.58876, "trades": 402, "taker_buy_quote": 9866.33433}, {"ts": 1775044860000, "open": 0.10628, "high": 0.10732, "low": 0.1061, "close": 0.10671, "volume": 157728.0, "quote_volume": 16848.24684, "trades": 301, "taker_buy_quote": 10053.13953}, {"ts": 1775044920000, "open": 0.10686, "high": 0.11273, "low": 0.10671, "close": 0.11186, "volume": 2436873.0, "quote_volume": 268478.6334, "trades": 2179, "taker_buy_quote": 136550.57189}, {"ts": 1775044980000, "open": 0.11186, "high": 0.113, "low": 0.111, "close": 0.11278, "volume": 1078954.0, "quote_volume": 120718.93395, "trades": 863, "taker_buy_quote": 62952.82621}, {"ts": 1775045040000, "open": 0.11289, "high": 0.11404, "low": 0.11228, "close": 0.11283, "volume": 2654008.0, "quote_volume": 300492.75255, "trades": 2136, "taker_buy_quote": 145678.63225}, {"ts": 1775045100000, "open": 0.11282, "high": 0.11337, "low": 0.10928, "close": 0.11027, "volume": 2328203.0, "quote_volume": 257435.01927, "trades": 1421, "taker_buy_quote": 131386.35525}, {"ts": 1775045160000, "open": 0.1101, "high": 0.11013, "low": 0.10889, "close": 0.1093, "volume": 589379.0, "quote_volume": 64571.24627, "trades": 622, "taker_buy_quote": 47440.39265}, {"ts": 1775045220000, "open": 0.1092, "high": 0.10921, "low": 0.10804, "close": 0.10864, "volume": 811059.0, "quote_volume": 87996.29439, "trades": 413, "taker_buy_quote": 56372.95392}, {"ts": 1775045280000, "open": 0.10877, "high": 0.10942, "low": 0.10836, "close": 0.10891, "volume": 285322.0, "quote_volume": 31062.94239, "trades": 260, "taker_buy_quote": 10344.6845}, {"ts": 1775045340000, "open": 0.10893, "high": 0.10896, "low": 0.10856, "close": 0.10887, "volume": 93237.0, "quote_volume": 10140.47942, "trades": 130, "taker_buy_quote": 6201.50734}, {"ts": 1775045400000, "open": 0.10887, "high": 0.10887, "low": 0.10712, "close": 0.10726, "volume": 315776.0, "quote_volume": 34089.00096, "trades": 290, "taker_buy_quote": 10795.33249}, {"ts": 1775045460000, "open": 0.10743, "high": 0.10772, "low": 0.1068, "close": 0.10768, "volume": 172369.0, "quote_volume": 18491.005, "trades": 466, "taker_buy_quote": 8284.41759}, {"ts": 1775045520000, "open": 0.10767, "high": 0.10804, "low": 0.10697, "close": 0.10748, "volume": 254848.0, "quote_volume": 27414.08023, "trades": 210, "taker_buy_quote": 9387.34825}, {"ts": 1775045580000, "open": 0.10751, "high": 0.10778, "low": 0.10712, "close": 0.10773, "volume": 117856.0, "quote_volume": 12654.63046, "trades": 136, "taker_buy_quote": 8075.10302}, {"ts": 1775045640000, "open": 0.10756, "high": 0.10843, "low": 0.10744, "close": 0.1082, "volume": 241020.0, "quote_volume": 26083.31983, "trades": 299, "taker_buy_quote": 15509.79795}, {"ts": 1775045700000, "open": 0.10824, "high": 0.10824, "low": 0.10626, "close": 0.10676, "volume": 279048.0, "quote_volume": 29891.35782, "trades": 312, "taker_buy_quote": 16005.93934}, {"ts": 1775045760000, "open": 0.10678, "high": 0.1068, "low": 0.10614, "close": 0.10625, "volume": 91314.0, "quote_volume": 9725.41649, "trades": 94, "taker_buy_quote": 1257.18913}, {"ts": 1775045820000, "open": 0.10624, "high": 0.10672, "low": 0.1062, "close": 0.10646, "volume": 234017.0, "quote_volume": 24910.78639, "trades": 147, "taker_buy_quote": 17013.93068}, {"ts": 1775045880000, "open": 0.10637, "high": 0.10669, "low": 0.10616, "close": 0.10655, "volume": 149813.0, "quote_volume": 15942.30545, "trades": 159, "taker_buy_quote": 8100.04077}, {"ts": 1775045940000, "open": 0.10637, "high": 0.10649, "low": 0.10591, "close": 0.10619, "volume": 96071.0, "quote_volume": 10199.62075, "trades": 135, "taker_buy_quote": 4643.77174}, {"ts": 1775046000000, "open": 0.10616, "high": 0.10653, "low": 0.10612, "close": 0.10632, "volume": 176353.0, "quote_volume": 18755.07161, "trades": 214, "taker_buy_quote": 13887.7256}, {"ts": 1775046060000, "open": 0.10644, "high": 0.10723, "low": 0.10627, "close": 0.10704, "volume": 195299.0, "quote_volume": 20860.3838, "trades": 196, "taker_buy_quote": 14011.14517}, {"ts": 1775046120000, "open": 0.10696, "high": 0.1073, "low": 0.10621, "close": 0.10681, "volume": 707442.0, "quote_volume": 75680.86845, "trades": 204, "taker_buy_quote": 7882.9061}, {"ts": 1775046180000, "open": 0.10672, "high": 0.10736, "low": 0.10668, "close": 0.1071, "volume": 42097.0, "quote_volume": 4509.63856, "trades": 86, "taker_buy_quote": 2883.50793}, {"ts": 1775046240000, "open": 0.1071, "high": 0.10726, "low": 0.10696, "close": 0.10704, "volume": 39294.0, "quote_volume": 4208.21014, "trades": 62, "taker_buy_quote": 2503.93162}, {"ts": 1775046300000, "open": 0.10706, "high": 0.10788, "low": 0.10706, "close": 0.10768, "volume": 77671.0, "quote_volume": 8349.75834, "trades": 120, "taker_buy_quote": 7114.52352}, {"ts": 1775046360000, "open": 0.1076, "high": 0.10767, "low": 0.10748, "close": 0.10748, "volume": 16940.0, "quote_volume": 1822.00808, "trades": 33, "taker_buy_quote": 850.87016}, {"ts": 1775046420000, "open": 0.10752, "high": 0.10772, "low": 0.10686, "close": 0.10702, "volume": 59187.0, "quote_volume": 6342.33817, "trades": 95, "taker_buy_quote": 1335.56748}, {"ts": 1775046480000, "open": 0.107, "high": 0.107, "low": 0.10622, "close": 0.1064, "volume": 78740.0, "quote_volume": 8385.38172, "trades": 132, "taker_buy_quote": 3075.50484}, {"ts": 1775046540000, "open": 0.10639, "high": 0.10639, "low": 0.10612, "close": 0.1063, "volume": 90241.0, "quote_volume": 9586.46873, "trades": 155, "taker_buy_quote": 3701.25604}, {"ts": 1775046600000, "open": 0.10625, "high": 0.10652, "low": 0.1061, "close": 0.10618, "volume": 52201.0, "quote_volume": 5550.01254, "trades": 116, "taker_buy_quote": 3592.33103}, {"ts": 1775046660000, "open": 0.10609, "high": 0.10687, "low": 0.1057, "close": 0.1068, "volume": 225043.0, "quote_volume": 23857.34002, "trades": 300, "taker_buy_quote": 10849.65976}, {"ts": 1775046720000, "open": 0.10684, "high": 0.10743, "low": 0.10645, "close": 0.10662, "volume": 82838.0, "quote_volume": 8858.61935, "trades": 144, "taker_buy_quote": 2856.01957}, {"ts": 1775046780000, "open": 0.10656, "high": 0.10692, "low": 0.10649, "close": 0.10655, "volume": 43927.0, "quote_volume": 4686.10108, "trades": 96, "taker_buy_quote": 2636.18468}, {"ts": 1775046840000, "open": 0.10655, "high": 0.10655, "low": 0.10586, "close": 0.10633, "volume": 46359.0, "quote_volume": 4923.94526, "trades": 133, "taker_buy_quote": 2750.9874}, {"ts": 1775046900000, "open": 0.10626, "high": 0.10664, "low": 0.10608, "close": 0.10664, "volume": 34887.0, "quote_volume": 3710.76759, "trades": 112, "taker_buy_quote": 2634.35849}, {"ts": 1775046960000, "open": 0.10652, "high": 0.10652, "low": 0.10567, "close": 0.10592, "volume": 54085.0, "quote_volume": 5728.63031, "trades": 91, "taker_buy_quote": 3695.27841}, {"ts": 1775047020000, "open": 0.10596, "high": 0.10658, "low": 0.1059, "close": 0.10655, "volume": 57053.0, "quote_volume": 6059.42542, "trades": 131, "taker_buy_quote": 4375.99907}, {"ts": 1775047080000, "open": 0.10645, "high": 0.10692, "low": 0.10637, "close": 0.10668, "volume": 79952.0, "quote_volume": 8524.86323, "trades": 153, "taker_buy_quote": 3075.00666}, {"ts": 1775047140000, "open": 0.10661, "high": 0.10692, "low": 0.10652, "close": 0.10652, "volume": 72909.0, "quote_volume": 7784.74611, "trades": 112, "taker_buy_quote": 2413.71641}, {"ts": 1775047200000, "open": 0.1065, "high": 0.10692, "low": 0.10626, "close": 0.10657, "volume": 59302.0, "quote_volume": 6321.90429, "trades": 127, "taker_buy_quote": 3366.605}, {"ts": 1775047260000, "open": 0.10659, "high": 0.10711, "low": 0.10659, "close": 0.10676, "volume": 39789.0, "quote_volume": 4254.06007, "trades": 101, "taker_buy_quote": 2383.38991}, {"ts": 1775047320000, "open": 0.10674, "high": 0.10674, "low": 0.10561, "close": 0.10582, "volume": 173570.0, "quote_volume": 18400.48608, "trades": 205, "taker_buy_quote": 3270.77562}, {"ts": 1775047380000, "open": 0.10592, "high": 0.10641, "low": 0.10566, "close": 0.1064, "volume": 115181.0, "quote_volume": 12225.95591, "trades": 175, "taker_buy_quote": 6958.52103}, {"ts": 1775047440000, "open": 0.10642, "high": 0.10666, "low": 0.105, "close": 0.10616, "volume": 298865.0, "quote_volume": 31588.2416, "trades": 534, "taker_buy_quote": 16682.98353}, {"ts": 1775047500000, "open": 0.10602, "high": 0.10622, "low": 0.10566, "close": 0.10598, "volume": 77180.0, "quote_volume": 8173.72033, "trades": 203, "taker_buy_quote": 2783.67568}, {"ts": 1775047560000, "open": 0.10596, "high": 0.10604, "low": 0.10496, "close": 0.10511, "volume": 161867.0, "quote_volume": 17029.91891, "trades": 265, "taker_buy_quote": 3891.52716}, {"ts": 1775047620000, "open": 0.10513, "high": 0.10572, "low": 0.10513, "close": 0.1056, "volume": 71501.0, "quote_volume": 7539.13246, "trades": 141, "taker_buy_quote": 4852.58685}, {"ts": 1775047680000, "open": 0.10565, "high": 0.10622, "low": 0.10554, "close": 0.106, "volume": 66152.0, "quote_volume": 7011.36305, "trades": 143, "taker_buy_quote": 4784.05697}, {"ts": 1775047740000, "open": 0.1061, "high": 0.10612, "low": 0.10574, "close": 0.10595, "volume": 75315.0, "quote_volume": 7973.89545, "trades": 177, "taker_buy_quote": 1565.22768}, {"ts": 1775047800000, "open": 0.10598, "high": 0.10646, "low": 0.10595, "close": 0.10617, "volume": 158367.0, "quote_volume": 16824.67361, "trades": 195, "taker_buy_quote": 12643.30985}, {"ts": 1775047860000, "open": 0.10619, "high": 0.10632, "low": 0.10567, "close": 0.10591, "volume": 151464.0, "quote_volume": 16053.32395, "trades": 275, "taker_buy_quote": 4921.59514}, {"ts": 1775047920000, "open": 0.10595, "high": 0.10721, "low": 0.10595, "close": 0.10715, "volume": 254491.0, "quote_volume": 27141.64447, "trades": 306, "taker_buy_quote": 22236.20751}, {"ts": 1775047980000, "open": 0.10717, "high": 0.10782, "low": 0.10698, "close": 0.10744, "volume": 155658.0, "quote_volume": 16727.10328, "trades": 239, "taker_buy_quote": 9165.49359}, {"ts": 1775048040000, "open": 0.1074, "high": 0.10772, "low": 0.1074, "close": 0.10764, "volume": 57973.0, "quote_volume": 6236.87969, "trades": 100, "taker_buy_quote": 3895.21392}, {"ts": 1775048100000, "open": 0.10758, "high": 0.10799, "low": 0.10752, "close": 0.10756, "volume": 82272.0, "quote_volume": 8867.09525, "trades": 120, "taker_buy_quote": 4838.18426}, {"ts": 1775048160000, "open": 0.1076, "high": 0.10836, "low": 0.1075, "close": 0.10757, "volume": 130303.0, "quote_volume": 14078.11368, "trades": 196, "taker_buy_quote": 6052.43217}, {"ts": 1775048220000, "open": 0.10753, "high": 0.1078, "low": 0.10748, "close": 0.10777, "volume": 69068.0, "quote_volume": 7430.9904, "trades": 106, "taker_buy_quote": 1672.90148}, {"ts": 1775048280000, "open": 0.10774, "high": 0.10794, "low": 0.10758, "close": 0.10771, "volume": 50645.0, "quote_volume": 5459.26202, "trades": 83, "taker_buy_quote": 4297.84439}, {"ts": 1775048340000, "open": 0.10779, "high": 0.1079, "low": 0.10766, "close": 0.10778, "volume": 79443.0, "quote_volume": 8566.02914, "trades": 74, "taker_buy_quote": 2856.30529}, {"ts": 1775048400000, "open": 0.1078, "high": 0.10848, "low": 0.1078, "close": 0.10837, "volume": 109732.0, "quote_volume": 11870.13014, "trades": 192, "taker_buy_quote": 5635.58042}, {"ts": 1775048460000, "open": 0.10832, "high": 0.10934, "low": 0.10822, "close": 0.10833, "volume": 376286.0, "quote_volume": 40872.39262, "trades": 511, "taker_buy_quote": 16499.19063}, {"ts": 1775048520000, "open": 0.10827, "high": 0.10827, "low": 0.10703, "close": 0.10718, "volume": 244783.0, "quote_volume": 26357.69953, "trades": 275, "taker_buy_quote": 8791.37196}, {"ts": 1775048580000, "open": 0.10718, "high": 0.10773, "low": 0.10716, "close": 0.10773, "volume": 139519.0, "quote_volume": 14970.55312, "trades": 99, "taker_buy_quote": 13846.47826}, {"ts": 1775048640000, "open": 0.10774, "high": 0.10806, "low": 0.10748, "close": 0.1077, "volume": 31373.0, "quote_volume": 3380.41165, "trades": 98, "taker_buy_quote": 1976.00228}, {"ts": 1775048700000, "open": 0.10774, "high": 0.10812, "low": 0.10736, "close": 0.10795, "volume": 153406.0, "quote_volume": 16534.53219, "trades": 150, "taker_buy_quote": 12119.03724}, {"ts": 1775048760000, "open": 0.10801, "high": 0.10801, "low": 0.10765, "close": 0.10776, "volume": 36359.0, "quote_volume": 3919.03228, "trades": 70, "taker_buy_quote": 1959.91239}, {"ts": 1775048820000, "open": 0.10774, "high": 0.10779, "low": 0.10722, "close": 0.1074, "volume": 73149.0, "quote_volume": 7859.69572, "trades": 102, "taker_buy_quote": 1420.58453}, {"ts": 1775048880000, "open": 0.10742, "high": 0.10748, "low": 0.10656, "close": 0.10678, "volume": 108865.0, "quote_volume": 11652.78492, "trades": 198, "taker_buy_quote": 3097.00889}, {"ts": 1775048940000, "open": 0.10682, "high": 0.107, "low": 0.1065, "close": 0.10665, "volume": 71988.0, "quote_volume": 7687.11464, "trades": 180, "taker_buy_quote": 2508.2149}, {"ts": 1775049000000, "open": 0.10666, "high": 0.10694, "low": 0.10558, "close": 0.10594, "volume": 323423.0, "quote_volume": 34310.0409, "trades": 558, "taker_buy_quote": 15646.90751}, {"ts": 1775049060000, "open": 0.10592, "high": 0.10642, "low": 0.10578, "close": 0.10616, "volume": 84985.0, "quote_volume": 9012.89216, "trades": 151, "taker_buy_quote": 5764.3988}, {"ts": 1775049120000, "open": 0.1063, "high": 0.10653, "low": 0.10618, "close": 0.10644, "volume": 12904.0, "quote_volume": 1373.0435, "trades": 40, "taker_buy_quote": 391.83205}, {"ts": 1775049180000, "open": 0.10642, "high": 0.10662, "low": 0.10586, "close": 0.10595, "volume": 68070.0, "quote_volume": 7234.95985, "trades": 90, "taker_buy_quote": 252.18616}, {"ts": 1775049240000, "open": 0.1059, "high": 0.10629, "low": 0.10589, "close": 0.1062, "volume": 79062.0, "quote_volume": 8388.6715, "trades": 136, "taker_buy_quote": 3450.66885}, {"ts": 1775049300000, "open": 0.10628, "high": 0.1064, "low": 0.10586, "close": 0.106, "volume": 56264.0, "quote_volume": 5968.06837, "trades": 118, "taker_buy_quote": 3741.04214}, {"ts": 1775049360000, "open": 0.10592, "high": 0.1063, "low": 0.10561, "close": 0.10588, "volume": 259374.0, "quote_volume": 27484.48882, "trades": 279, "taker_buy_quote": 8777.73771}, {"ts": 1775049420000, "open": 0.10584, "high": 0.10622, "low": 0.1057, "close": 0.106, "volume": 123627.0, "quote_volume": 13101.00001, "trades": 218, "taker_buy_quote": 8183.3499}, {"ts": 1775049480000, "open": 0.106, "high": 0.106, "low": 0.10486, "close": 0.10529, "volume": 277358.0, "quote_volume": 29188.53721, "trades": 434, "taker_buy_quote": 13518.58761}, {"ts": 1775049540000, "open": 0.10519, "high": 0.10584, "low": 0.10508, "close": 0.10567, "volume": 222224.0, "quote_volume": 23437.50141, "trades": 336, "taker_buy_quote": 13098.35375}, {"ts": 1775049600000, "open": 0.10567, "high": 0.10576, "low": 0.10542, "close": 0.10555, "volume": 46059.0, "quote_volume": 4863.68024, "trades": 115, "taker_buy_quote": 2173.59863}, {"ts": 1775049660000, "open": 0.10544, "high": 0.10544, "low": 0.10526, "close": 0.1054, "volume": 123002.0, "quote_volume": 12958.93397, "trades": 103, "taker_buy_quote": 6610.70751}, {"ts": 1775049720000, "open": 0.10542, "high": 0.10564, "low": 0.1053, "close": 0.10564, "volume": 40924.0, "quote_volume": 4317.74071, "trades": 86, "taker_buy_quote": 3790.56921}, {"ts": 1775049780000, "open": 0.10566, "high": 0.10592, "low": 0.10556, "close": 0.10564, "volume": 22530.0, "quote_volume": 2382.55246, "trades": 80, "taker_buy_quote": 1217.08346}, {"ts": 1775049840000, "open": 0.10567, "high": 0.10594, "low": 0.10562, "close": 0.10582, "volume": 47888.0, "quote_volume": 5065.75671, "trades": 74, "taker_buy_quote": 3961.77119}, {"ts": 1775049900000, "open": 0.10581, "high": 0.10596, "low": 0.10574, "close": 0.1059, "volume": 68195.0, "quote_volume": 7219.49876, "trades": 138, "taker_buy_quote": 2807.83527}, {"ts": 1775049960000, "open": 0.10591, "high": 0.10691, "low": 0.10572, "close": 0.10674, "volume": 242877.0, "quote_volume": 25807.28812, "trades": 322, "taker_buy_quote": 17278.4727}, {"ts": 1775050020000, "open": 0.10676, "high": 0.1071, "low": 0.10642, "close": 0.10696, "volume": 161969.0, "quote_volume": 17299.55121, "trades": 228, "taker_buy_quote": 10587.69417}, {"ts": 1775050080000, "open": 0.10696, "high": 0.10696, "low": 0.10674, "close": 0.10689, "volume": 28281.0, "quote_volume": 3021.50634, "trades": 58, "taker_buy_quote": 2044.86223}, {"ts": 1775050140000, "open": 0.10686, "high": 0.10782, "low": 0.10686, "close": 0.10745, "volume": 205357.0, "quote_volume": 22066.55626, "trades": 297, "taker_buy_quote": 10364.83158}, {"ts": 1775050200000, "open": 0.10741, "high": 0.10788, "low": 0.10741, "close": 0.10758, "volume": 73092.0, "quote_volume": 7869.45772, "trades": 158, "taker_buy_quote": 5264.28992}, {"ts": 1775050260000, "open": 0.10764, "high": 0.10817, "low": 0.10764, "close": 0.10806, "volume": 170901.0, "quote_volume": 18440.53634, "trades": 260, "taker_buy_quote": 11222.27214}, {"ts": 1775050320000, "open": 0.10803, "high": 0.10817, "low": 0.10725, "close": 0.10727, "volume": 152743.0, "quote_volume": 16434.12435, "trades": 267, "taker_buy_quote": 6481.05992}, {"ts": 1775050380000, "open": 0.10726, "high": 0.10847, "low": 0.10684, "close": 0.10816, "volume": 336200.0, "quote_volume": 36280.84198, "trades": 503, "taker_buy_quote": 21475.04588}, {"ts": 1775050440000, "open": 0.10814, "high": 0.10957, "low": 0.10814, "close": 0.10875, "volume": 624780.0, "quote_volume": 68188.71667, "trades": 519, "taker_buy_quote": 34652.6973}, {"ts": 1775050500000, "open": 0.10866, "high": 0.10952, "low": 0.10796, "close": 0.1092, "volume": 234082.0, "quote_volume": 25508.81557, "trades": 344, "taker_buy_quote": 13382.02939}, {"ts": 1775050560000, "open": 0.10931, "high": 0.10962, "low": 0.10903, "close": 0.10939, "volume": 280429.0, "quote_volume": 30674.04446, "trades": 416, "taker_buy_quote": 13192.64088}, {"ts": 1775050620000, "open": 0.10949, "high": 0.11111, "low": 0.10912, "close": 0.11091, "volume": 1551088.0, "quote_volume": 171513.89353, "trades": 1007, "taker_buy_quote": 122840.29468}, {"ts": 1775050680000, "open": 0.11089, "high": 0.11089, "low": 0.1084, "close": 0.10908, "volume": 689944.0, "quote_volume": 75572.75637, "trades": 695, "taker_buy_quote": 29735.01086}, {"ts": 1775050740000, "open": 0.1092, "high": 0.10932, "low": 0.10756, "close": 0.1077, "volume": 392888.0, "quote_volume": 42511.9499, "trades": 471, "taker_buy_quote": 17110.14627}, {"ts": 1775050800000, "open": 0.10778, "high": 0.1078, "low": 0.10649, "close": 0.10692, "volume": 905853.0, "quote_volume": 96820.36418, "trades": 654, "taker_buy_quote": 55501.28517}, {"ts": 1775050860000, "open": 0.10691, "high": 0.10752, "low": 0.1065, "close": 0.10669, "volume": 146818.0, "quote_volume": 15722.08456, "trades": 186, "taker_buy_quote": 10896.37497}, {"ts": 1775050920000, "open": 0.10669, "high": 0.10692, "low": 0.10611, "close": 0.10682, "volume": 371873.0, "quote_volume": 39634.47128, "trades": 401, "taker_buy_quote": 17760.54312}, {"ts": 1775050980000, "open": 0.10686, "high": 0.10737, "low": 0.10664, "close": 0.1068, "volume": 176750.0, "quote_volume": 18930.47059, "trades": 217, "taker_buy_quote": 7982.80759}, {"ts": 1775051040000, "open": 0.1066, "high": 0.10684, "low": 0.10636, "close": 0.10664, "volume": 181437.0, "quote_volume": 19335.07464, "trades": 149, "taker_buy_quote": 13008.34735}, {"ts": 1775051100000, "open": 0.10661, "high": 0.10684, "low": 0.10612, "close": 0.10669, "volume": 148970.0, "quote_volume": 15860.07945, "trades": 240, "taker_buy_quote": 6850.37416}, {"ts": 1775051160000, "open": 0.10679, "high": 0.108, "low": 0.1067, "close": 0.10757, "volume": 271268.0, "quote_volume": 29123.67812, "trades": 346, "taker_buy_quote": 16062.82566}, {"ts": 1775051220000, "open": 0.10754, "high": 0.10772, "low": 0.1066, "close": 0.10692, "volume": 203062.0, "quote_volume": 21731.70186, "trades": 228, "taker_buy_quote": 5800.90904}, {"ts": 1775051280000, "open": 0.10692, "high": 0.10742, "low": 0.10637, "close": 0.10689, "volume": 239543.0, "quote_volume": 25591.00946, "trades": 307, "taker_buy_quote": 15618.67325}, {"ts": 1775051340000, "open": 0.10685, "high": 0.10685, "low": 0.10559, "close": 0.10595, "volume": 267835.0, "quote_volume": 28419.82285, "trades": 468, "taker_buy_quote": 8757.11582}, {"ts": 1775051400000, "open": 0.10595, "high": 0.1064, "low": 0.10588, "close": 0.10623, "volume": 124626.0, "quote_volume": 13227.66195, "trades": 152, "taker_buy_quote": 7953.44966}, {"ts": 1775051460000, "open": 0.10631, "high": 0.10752, "low": 0.10631, "close": 0.10716, "volume": 818970.0, "quote_volume": 87448.06518, "trades": 415, "taker_buy_quote": 62076.15932}, {"ts": 1775051520000, "open": 0.10709, "high": 0.10747, "low": 0.10674, "close": 0.10727, "volume": 71339.0, "quote_volume": 7643.2564, "trades": 224, "taker_buy_quote": 3976.67651}, {"ts": 1775051580000, "open": 0.10719, "high": 0.10742, "low": 0.1068, "close": 0.10695, "volume": 93869.0, "quote_volume": 10050.95895, "trades": 203, "taker_buy_quote": 4072.01356}, {"ts": 1775051640000, "open": 0.10686, "high": 0.10727, "low": 0.10674, "close": 0.10725, "volume": 81435.0, "quote_volume": 8715.38862, "trades": 199, "taker_buy_quote": 6692.70615}, {"ts": 1775051700000, "open": 0.10722, "high": 0.10763, "low": 0.10684, "close": 0.10744, "volume": 99612.0, "quote_volume": 10687.9115, "trades": 240, "taker_buy_quote": 5912.89953}, {"ts": 1775051760000, "open": 0.10744, "high": 0.10753, "low": 0.10706, "close": 0.10736, "volume": 97623.0, "quote_volume": 10470.92925, "trades": 146, "taker_buy_quote": 4572.67824}, {"ts": 1775051820000, "open": 0.10738, "high": 0.10855, "low": 0.10738, "close": 0.10836, "volume": 235455.0, "quote_volume": 25449.58258, "trades": 402, "taker_buy_quote": 17060.02839}, {"ts": 1775051880000, "open": 0.10826, "high": 0.10882, "low": 0.108, "close": 0.10824, "volume": 143950.0, "quote_volume": 15601.26266, "trades": 258, "taker_buy_quote": 6995.04913}, {"ts": 1775051940000, "open": 0.10822, "high": 0.10873, "low": 0.10811, "close": 0.10852, "volume": 87746.0, "quote_volume": 9514.53306, "trades": 213, "taker_buy_quote": 6852.91606}, {"ts": 1775052000000, "open": 0.10853, "high": 0.10973, "low": 0.10818, "close": 0.10897, "volume": 484020.0, "quote_volume": 52833.87306, "trades": 682, "taker_buy_quote": 31423.84513}, {"ts": 1775052060000, "open": 0.10897, "high": 0.10905, "low": 0.10773, "close": 0.10812, "volume": 261729.0, "quote_volume": 28328.91792, "trades": 332, "taker_buy_quote": 6553.97314}, {"ts": 1775052120000, "open": 0.10814, "high": 0.10836, "low": 0.10738, "close": 0.10784, "volume": 268690.0, "quote_volume": 28969.12893, "trades": 338, "taker_buy_quote": 10474.58733}, {"ts": 1775052180000, "open": 0.10784, "high": 0.10831, "low": 0.10753, "close": 0.1077, "volume": 528958.0, "quote_volume": 57031.33012, "trades": 329, "taker_buy_quote": 20625.51593}, {"ts": 1775052240000, "open": 0.10773, "high": 0.10816, "low": 0.10768, "close": 0.1081, "volume": 101447.0, "quote_volume": 10952.12213, "trades": 186, "taker_buy_quote": 7622.27064}, {"ts": 1775052300000, "open": 0.10812, "high": 0.10854, "low": 0.107, "close": 0.1072, "volume": 459734.0, "quote_volume": 49577.48376, "trades": 387, "taker_buy_quote": 19987.48851}, {"ts": 1775052360000, "open": 0.10727, "high": 0.10784, "low": 0.10722, "close": 0.10722, "volume": 216993.0, "quote_volume": 23342.08931, "trades": 294, "taker_buy_quote": 10440.01246}, {"ts": 1775052420000, "open": 0.10722, "high": 0.10764, "low": 0.10712, "close": 0.10755, "volume": 102802.0, "quote_volume": 11040.72962, "trades": 153, "taker_buy_quote": 3183.36726}, {"ts": 1775052480000, "open": 0.10756, "high": 0.10781, "low": 0.1074, "close": 0.1074, "volume": 89861.0, "quote_volume": 9667.08795, "trades": 126, "taker_buy_quote": 2538.74619}, {"ts": 1775052540000, "open": 0.10746, "high": 0.1079, "low": 0.10734, "close": 0.10783, "volume": 60101.0, "quote_volume": 6470.60476, "trades": 106, "taker_buy_quote": 2987.76892}, {"ts": 1775052600000, "open": 0.10777, "high": 0.10777, "low": 0.10709, "close": 0.10749, "volume": 78916.0, "quote_volume": 8478.8857, "trades": 128, "taker_buy_quote": 2652.28436}, {"ts": 1775052660000, "open": 0.1075, "high": 0.10763, "low": 0.10714, "close": 0.10725, "volume": 78019.0, "quote_volume": 8383.58888, "trades": 126, "taker_buy_quote": 4414.34646}, {"ts": 1775052720000, "open": 0.10728, "high": 0.1073, "low": 0.10672, "close": 0.10687, "volume": 127687.0, "quote_volume": 13647.35325, "trades": 194, "taker_buy_quote": 5805.91219}, {"ts": 1775052780000, "open": 0.10688, "high": 0.10787, "low": 0.10682, "close": 0.10761, "volume": 214141.0, "quote_volume": 22989.69239, "trades": 261, "taker_buy_quote": 17078.33174}, {"ts": 1775052840000, "open": 0.10756, "high": 0.10854, "low": 0.1073, "close": 0.1081, "volume": 523624.0, "quote_volume": 56525.86729, "trades": 438, "taker_buy_quote": 28037.84304}, {"ts": 1775052900000, "open": 0.10811, "high": 0.10852, "low": 0.10772, "close": 0.10842, "volume": 257731.0, "quote_volume": 27833.65901, "trades": 206, "taker_buy_quote": 8615.0772}, {"ts": 1775052960000, "open": 0.10841, "high": 0.11026, "low": 0.10841, "close": 0.11019, "volume": 1884912.0, "quote_volume": 206075.50221, "trades": 1162, "taker_buy_quote": 118254.15235}, {"ts": 1775053020000, "open": 0.11014, "high": 0.112, "low": 0.10871, "close": 0.10917, "volume": 3638460.0, "quote_volume": 402105.42856, "trades": 2192, "taker_buy_quote": 195568.67683}, {"ts": 1775053080000, "open": 0.10924, "high": 0.10968, "low": 0.10906, "close": 0.10913, "volume": 405466.0, "quote_volume": 44312.31231, "trades": 495, "taker_buy_quote": 15186.49621}, {"ts": 1775053140000, "open": 0.10921, "high": 0.10996, "low": 0.10921, "close": 0.10954, "volume": 209378.0, "quote_volume": 22953.3506, "trades": 382, "taker_buy_quote": 9874.36307}, {"ts": 1775053200000, "open": 0.10949, "high": 0.11097, "low": 0.10945, "close": 0.11081, "volume": 549599.0, "quote_volume": 60627.57539, "trades": 678, "taker_buy_quote": 35883.51272}, {"ts": 1775053260000, "open": 0.11075, "high": 0.11315, "low": 0.11063, "close": 0.11192, "volume": 702287.0, "quote_volume": 78572.5241, "trades": 876, "taker_buy_quote": 41143.47198}, {"ts": 1775053320000, "open": 0.11178, "high": 0.11194, "low": 0.11124, "close": 0.1116, "volume": 178298.0, "quote_volume": 19890.90509, "trades": 310, "taker_buy_quote": 8975.54124}, {"ts": 1775053380000, "open": 0.11158, "high": 0.11437, "low": 0.1114, "close": 0.11411, "volume": 1310906.0, "quote_volume": 148278.94996, "trades": 1088, "taker_buy_quote": 84816.92204}, {"ts": 1775053440000, "open": 0.11411, "high": 0.11609, "low": 0.1135, "close": 0.11377, "volume": 1758386.0, "quote_volume": 201050.36281, "trades": 1715, "taker_buy_quote": 65454.04792}, {"ts": 1775053500000, "open": 0.11375, "high": 0.11418, "low": 0.11301, "close": 0.11348, "volume": 435701.0, "quote_volume": 49511.7552, "trades": 753, "taker_buy_quote": 23451.056}, {"ts": 1775053560000, "open": 0.11356, "high": 0.11381, "low": 0.11308, "close": 0.11362, "volume": 359566.0, "quote_volume": 40800.08398, "trades": 519, "taker_buy_quote": 15503.21586}, {"ts": 1775053620000, "open": 0.11361, "high": 0.11432, "low": 0.11357, "close": 0.11388, "volume": 553446.0, "quote_volume": 63029.09002, "trades": 993, "taker_buy_quote": 31755.61645}, {"ts": 1775053680000, "open": 0.11387, "high": 0.11491, "low": 0.11208, "close": 0.11223, "volume": 1088562.0, "quote_volume": 123608.74037, "trades": 1419, "taker_buy_quote": 71512.47045}, {"ts": 1775053740000, "open": 0.11216, "high": 0.1126, "low": 0.11154, "close": 0.11175, "volume": 400948.0, "quote_volume": 44903.14926, "trades": 539, "taker_buy_quote": 25661.91445}, {"ts": 1775053800000, "open": 0.11192, "high": 0.11228, "low": 0.11164, "close": 0.11178, "volume": 328010.0, "quote_volume": 36717.72325, "trades": 227, "taker_buy_quote": 15018.92011}, {"ts": 1775053860000, "open": 0.11187, "high": 0.11216, "low": 0.11105, "close": 0.11194, "volume": 426817.0, "quote_volume": 47631.87617, "trades": 396, "taker_buy_quote": 25102.05149}, {"ts": 1775053920000, "open": 0.11188, "high": 0.11332, "low": 0.11179, "close": 0.11318, "volume": 361192.0, "quote_volume": 40705.51681, "trades": 328, "taker_buy_quote": 31541.90191}, {"ts": 1775053980000, "open": 0.11316, "high": 0.11336, "low": 0.11252, "close": 0.11292, "volume": 357771.0, "quote_volume": 40401.15223, "trades": 258, "taker_buy_quote": 29756.92636}, {"ts": 1775054040000, "open": 0.11296, "high": 0.11311, "low": 0.11216, "close": 0.11229, "volume": 144987.0, "quote_volume": 16331.68388, "trades": 369, "taker_buy_quote": 10230.66538}, {"ts": 1775054100000, "open": 0.11229, "high": 0.11343, "low": 0.11229, "close": 0.11329, "volume": 757668.0, "quote_volume": 85558.83029, "trades": 989, "taker_buy_quote": 56936.8679}, {"ts": 1775054160000, "open": 0.1133, "high": 0.1149, "low": 0.1117, "close": 0.11174, "volume": 1415708.0, "quote_volume": 160712.59502, "trades": 1447, "taker_buy_quote": 73495.80872}, {"ts": 1775054220000, "open": 0.11182, "high": 0.1119, "low": 0.11116, "close": 0.11164, "volume": 372947.0, "quote_volume": 41588.3506, "trades": 372, "taker_buy_quote": 29137.60364}, {"ts": 1775054280000, "open": 0.1117, "high": 0.11296, "low": 0.1117, "close": 0.11237, "volume": 221885.0, "quote_volume": 24963.33446, "trades": 228, "taker_buy_quote": 18550.16626}, {"ts": 1775054340000, "open": 0.11239, "high": 0.11261, "low": 0.11199, "close": 0.11233, "volume": 184345.0, "quote_volume": 20700.58627, "trades": 273, "taker_buy_quote": 6995.82686}, {"ts": 1775054400000, "open": 0.11228, "high": 0.1124, "low": 0.11152, "close": 0.1116, "volume": 102704.0, "quote_volume": 11483.91215, "trades": 196, "taker_buy_quote": 4798.68603}, {"ts": 1775054460000, "open": 0.11155, "high": 0.11156, "low": 0.10963, "close": 0.11057, "volume": 797473.0, "quote_volume": 88118.96127, "trades": 1109, "taker_buy_quote": 31261.8661}, {"ts": 1775054520000, "open": 0.11058, "high": 0.11125, "low": 0.11036, "close": 0.11125, "volume": 189035.0, "quote_volume": 20974.12564, "trades": 274, "taker_buy_quote": 14833.54018}, {"ts": 1775054580000, "open": 0.11116, "high": 0.11154, "low": 0.11112, "close": 0.11141, "volume": 63898.0, "quote_volume": 7117.30597, "trades": 114, "taker_buy_quote": 4168.05501}, {"ts": 1775054640000, "open": 0.11133, "high": 0.1114, "low": 0.11108, "close": 0.11112, "volume": 78582.0, "quote_volume": 8746.66724, "trades": 69, "taker_buy_quote": 5640.50249}, {"ts": 1775054700000, "open": 0.11114, "high": 0.11178, "low": 0.11089, "close": 0.11173, "volume": 170207.0, "quote_volume": 18927.14046, "trades": 300, "taker_buy_quote": 8356.72596}, {"ts": 1775054760000, "open": 0.11178, "high": 0.11178, "low": 0.11096, "close": 0.11104, "volume": 79179.0, "quote_volume": 8815.28329, "trades": 157, "taker_buy_quote": 3396.36503}, {"ts": 1775054820000, "open": 0.11101, "high": 0.11101, "low": 0.11037, "close": 0.11065, "volume": 167631.0, "quote_volume": 18548.9016, "trades": 249, "taker_buy_quote": 10243.92345}, {"ts": 1775054880000, "open": 0.11068, "high": 0.11096, "low": 0.11046, "close": 0.11093, "volume": 62777.0, "quote_volume": 6947.64323, "trades": 130, "taker_buy_quote": 3281.77806}, {"ts": 1775054940000, "open": 0.111, "high": 0.11105, "low": 0.11045, "close": 0.1106, "volume": 77568.0, "quote_volume": 8582.89392, "trades": 146, "taker_buy_quote": 3529.95488}, {"ts": 1775055000000, "open": 0.11071, "high": 0.11098, "low": 0.1104, "close": 0.1105, "volume": 184289.0, "quote_volume": 20403.3844, "trades": 278, "taker_buy_quote": 11288.30503}, {"ts": 1775055060000, "open": 0.11058, "high": 0.11108, "low": 0.11, "close": 0.11088, "volume": 168064.0, "quote_volume": 18600.43924, "trades": 351, "taker_buy_quote": 9614.07487}, {"ts": 1775055120000, "open": 0.11081, "high": 0.11081, "low": 0.11036, "close": 0.11048, "volume": 191162.0, "quote_volume": 21141.0161, "trades": 266, "taker_buy_quote": 8004.38491}, {"ts": 1775055180000, "open": 0.11044, "high": 0.11083, "low": 0.11044, "close": 0.11053, "volume": 53944.0, "quote_volume": 5968.92439, "trades": 123, "taker_buy_quote": 4528.04585}, {"ts": 1775055240000, "open": 0.11049, "high": 0.11104, "low": 0.11048, "close": 0.11072, "volume": 82826.0, "quote_volume": 9169.87723, "trades": 131, "taker_buy_quote": 4030.25957}, {"ts": 1775055300000, "open": 0.11076, "high": 0.1112, "low": 0.11064, "close": 0.11092, "volume": 71102.0, "quote_volume": 7887.75542, "trades": 123, "taker_buy_quote": 4858.19524}, {"ts": 1775055360000, "open": 0.11087, "high": 0.11192, "low": 0.11076, "close": 0.1117, "volume": 455744.0, "quote_volume": 50760.0628, "trades": 397, "taker_buy_quote": 41014.53284}, {"ts": 1775055420000, "open": 0.1117, "high": 0.11216, "low": 0.11088, "close": 0.11103, "volume": 130063.0, "quote_volume": 14540.87353, "trades": 181, "taker_buy_quote": 7641.36089}, {"ts": 1775055480000, "open": 0.11088, "high": 0.11119, "low": 0.11076, "close": 0.11097, "volume": 93238.0, "quote_volume": 10339.33273, "trades": 228, "taker_buy_quote": 4928.14557}, {"ts": 1775055540000, "open": 0.11097, "high": 0.11104, "low": 0.11054, "close": 0.11095, "volume": 35660.0, "quote_volume": 3951.66637, "trades": 92, "taker_buy_quote": 1597.99022}, {"ts": 1775055600000, "open": 0.11093, "high": 0.11117, "low": 0.11059, "close": 0.11096, "volume": 97585.0, "quote_volume": 10811.96725, "trades": 102, "taker_buy_quote": 3222.71601}, {"ts": 1775055660000, "open": 0.11093, "high": 0.11093, "low": 0.11009, "close": 0.11043, "volume": 128828.0, "quote_volume": 14220.88498, "trades": 236, "taker_buy_quote": 6997.72909}, {"ts": 1775055720000, "open": 0.11048, "high": 0.11056, "low": 0.11008, "close": 0.11032, "volume": 150852.0, "quote_volume": 16619.23849, "trades": 198, "taker_buy_quote": 8210.29131}, {"ts": 1775055780000, "open": 0.11036, "high": 0.111, "low": 0.11011, "close": 0.11087, "volume": 127070.0, "quote_volume": 14058.4741, "trades": 207, "taker_buy_quote": 7781.41989}, {"ts": 1775055840000, "open": 0.11081, "high": 0.11175, "low": 0.11076, "close": 0.11148, "volume": 88033.0, "quote_volume": 9800.32448, "trades": 182, "taker_buy_quote": 6829.49796}, {"ts": 1775055900000, "open": 0.11152, "high": 0.11267, "low": 0.1113, "close": 0.11217, "volume": 360540.0, "quote_volume": 40290.16082, "trades": 416, "taker_buy_quote": 18678.33759}, {"ts": 1775055960000, "open": 0.1121, "high": 0.11269, "low": 0.11198, "close": 0.11252, "volume": 225774.0, "quote_volume": 25372.59909, "trades": 274, "taker_buy_quote": 14325.96683}, {"ts": 1775056020000, "open": 0.11248, "high": 0.11481, "low": 0.11246, "close": 0.11456, "volume": 956000.0, "quote_volume": 108847.39556, "trades": 1118, "taker_buy_quote": 81101.40806}, {"ts": 1775056080000, "open": 0.11459, "high": 0.11469, "low": 0.11388, "close": 0.11419, "volume": 667811.0, "quote_volume": 76326.64546, "trades": 1390, "taker_buy_quote": 39070.97667}, {"ts": 1775056140000, "open": 0.11422, "high": 0.11697, "low": 0.11396, "close": 0.11477, "volume": 1457590.0, "quote_volume": 167623.93826, "trades": 1906, "taker_buy_quote": 79277.86053}, {"ts": 1775056200000, "open": 0.11466, "high": 0.11574, "low": 0.1143, "close": 0.11549, "volume": 496941.0, "quote_volume": 56963.69388, "trades": 427, "taker_buy_quote": 23389.72934}, {"ts": 1775056260000, "open": 0.11541, "high": 0.11637, "low": 0.11512, "close": 0.11612, "volume": 450382.0, "quote_volume": 52160.96771, "trades": 852, "taker_buy_quote": 29296.88559}, {"ts": 1775056320000, "open": 0.11604, "high": 0.11654, "low": 0.1156, "close": 0.11569, "volume": 422321.0, "quote_volume": 49066.37738, "trades": 748, "taker_buy_quote": 20307.31896}, {"ts": 1775056380000, "open": 0.11564, "high": 0.11708, "low": 0.11475, "close": 0.11644, "volume": 1012209.0, "quote_volume": 117716.41387, "trades": 1139, "taker_buy_quote": 61940.83675}, {"ts": 1775056440000, "open": 0.1164, "high": 0.11706, "low": 0.11569, "close": 0.11574, "volume": 477152.0, "quote_volume": 55466.96457, "trades": 625, "taker_buy_quote": 24827.23344}, {"ts": 1775056500000, "open": 0.11574, "high": 0.11661, "low": 0.1157, "close": 0.11646, "volume": 183131.0, "quote_volume": 21291.67735, "trades": 275, "taker_buy_quote": 9391.15943}, {"ts": 1775056560000, "open": 0.11645, "high": 0.11756, "low": 0.11624, "close": 0.11709, "volume": 696364.0, "quote_volume": 81433.75085, "trades": 744, "taker_buy_quote": 45890.344}, {"ts": 1775056620000, "open": 0.11697, "high": 0.11938, "low": 0.1168, "close": 0.118, "volume": 1092359.0, "quote_volume": 129159.40515, "trades": 1368, "taker_buy_quote": 60431.60854}, {"ts": 1775056680000, "open": 0.11809, "high": 0.11829, "low": 0.11677, "close": 0.11778, "volume": 1017594.0, "quote_volume": 119477.83774, "trades": 841, "taker_buy_quote": 63427.25589}, {"ts": 1775056740000, "open": 0.11796, "high": 0.11852, "low": 0.11751, "close": 0.11752, "volume": 578071.0, "quote_volume": 68150.74438, "trades": 666, "taker_buy_quote": 32735.40247}, {"ts": 1775056800000, "open": 0.11757, "high": 0.1178, "low": 0.1168, "close": 0.11729, "volume": 242618.0, "quote_volume": 28425.89667, "trades": 316, "taker_buy_quote": 10926.9255}, {"ts": 1775056860000, "open": 0.11724, "high": 0.11725, "low": 0.11606, "close": 0.11638, "volume": 242624.0, "quote_volume": 28289.75791, "trades": 353, "taker_buy_quote": 9697.7868}, {"ts": 1775056920000, "open": 0.11629, "high": 0.11682, "low": 0.11535, "close": 0.11658, "volume": 444355.0, "quote_volume": 51573.81579, "trades": 465, "taker_buy_quote": 20539.73201}, {"ts": 1775056980000, "open": 0.11658, "high": 0.11693, "low": 0.11636, "close": 0.11639, "volume": 456990.0, "quote_volume": 53275.03217, "trades": 349, "taker_buy_quote": 11243.09763}, {"ts": 1775057040000, "open": 0.11639, "high": 0.11697, "low": 0.1161, "close": 0.11674, "volume": 232813.0, "quote_volume": 27117.23613, "trades": 245, "taker_buy_quote": 6341.52519}, {"ts": 1775057100000, "open": 0.11684, "high": 0.1178, "low": 0.1168, "close": 0.1175, "volume": 265701.0, "quote_volume": 31140.09895, "trades": 281, "taker_buy_quote": 17543.96123}, {"ts": 1775057160000, "open": 0.11759, "high": 0.11771, "low": 0.11653, "close": 0.11666, "volume": 134649.0, "quote_volume": 15790.76896, "trades": 199, "taker_buy_quote": 5445.48013}, {"ts": 1775057220000, "open": 0.11656, "high": 0.11733, "low": 0.11635, "close": 0.11673, "volume": 749532.0, "quote_volume": 87510.12654, "trades": 366, "taker_buy_quote": 66724.87156}, {"ts": 1775057280000, "open": 0.11672, "high": 0.11678, "low": 0.11625, "close": 0.11645, "volume": 57232.0, "quote_volume": 6668.4929, "trades": 147, "taker_buy_quote": 3505.3722}, {"ts": 1775057340000, "open": 0.1164, "high": 0.11665, "low": 0.11624, "close": 0.11624, "volume": 77634.0, "quote_volume": 9038.85902, "trades": 116, "taker_buy_quote": 4092.08997}, {"ts": 1775057400000, "open": 0.11626, "high": 0.11656, "low": 0.1157, "close": 0.11624, "volume": 270543.0, "quote_volume": 31388.85578, "trades": 411, "taker_buy_quote": 11611.48406}, {"ts": 1775057460000, "open": 0.11636, "high": 0.11674, "low": 0.11602, "close": 0.11617, "volume": 137811.0, "quote_volume": 16026.7779, "trades": 176, "taker_buy_quote": 10302.52834}, {"ts": 1775057520000, "open": 0.11624, "high": 0.11679, "low": 0.11617, "close": 0.11626, "volume": 90936.0, "quote_volume": 10589.68247, "trades": 175, "taker_buy_quote": 5122.99919}, {"ts": 1775057580000, "open": 0.11623, "high": 0.11641, "low": 0.11557, "close": 0.11612, "volume": 351902.0, "quote_volume": 40822.52364, "trades": 514, "taker_buy_quote": 15734.84872}, {"ts": 1775057640000, "open": 0.11608, "high": 0.11623, "low": 0.11576, "close": 0.11576, "volume": 179884.0, "quote_volume": 20849.58441, "trades": 219, "taker_buy_quote": 8303.97798}, {"ts": 1775057700000, "open": 0.11579, "high": 0.11626, "low": 0.11554, "close": 0.11616, "volume": 211533.0, "quote_volume": 24516.16438, "trades": 298, "taker_buy_quote": 13808.54741}, {"ts": 1775057760000, "open": 0.11616, "high": 0.11647, "low": 0.11561, "close": 0.11576, "volume": 189877.0, "quote_volume": 22024.40262, "trades": 345, "taker_buy_quote": 11516.8386}, {"ts": 1775057820000, "open": 0.1158, "high": 0.11618, "low": 0.11556, "close": 0.11591, "volume": 167423.0, "quote_volume": 19399.11443, "trades": 180, "taker_buy_quote": 13553.95602}, {"ts": 1775057880000, "open": 0.116, "high": 0.11603, "low": 0.11553, "close": 0.11576, "volume": 94996.0, "quote_volume": 10996.26925, "trades": 135, "taker_buy_quote": 4346.73757}, {"ts": 1775057940000, "open": 0.11582, "high": 0.11631, "low": 0.11508, "close": 0.11631, "volume": 239054.0, "quote_volume": 27651.60202, "trades": 380, "taker_buy_quote": 14309.4641}, {"ts": 1775058000000, "open": 0.11631, "high": 0.11648, "low": 0.11595, "close": 0.11627, "volume": 53551.0, "quote_volume": 6226.62449, "trades": 95, "taker_buy_quote": 4794.84045}, {"ts": 1775058060000, "open": 0.11638, "high": 0.11708, "low": 0.11626, "close": 0.11683, "volume": 261202.0, "quote_volume": 30476.37946, "trades": 279, "taker_buy_quote": 22383.79465}, {"ts": 1775058120000, "open": 0.11674, "high": 0.1169, "low": 0.11598, "close": 0.11613, "volume": 71456.0, "quote_volume": 8329.07753, "trades": 137, "taker_buy_quote": 3921.29477}, {"ts": 1775058180000, "open": 0.11616, "high": 0.1162, "low": 0.11536, "close": 0.11573, "volume": 64561.0, "quote_volume": 7470.06292, "trades": 181, "taker_buy_quote": 3962.49414}, {"ts": 1775058240000, "open": 0.11569, "high": 0.11582, "low": 0.1154, "close": 0.1157, "volume": 115837.0, "quote_volume": 13385.09667, "trades": 183, "taker_buy_quote": 6453.54797}, {"ts": 1775058300000, "open": 0.11571, "high": 0.11616, "low": 0.11547, "close": 0.11583, "volume": 266116.0, "quote_volume": 30805.40143, "trades": 276, "taker_buy_quote": 11360.89963}, {"ts": 1775058360000, "open": 0.11588, "high": 0.11675, "low": 0.11588, "close": 0.11647, "volume": 120113.0, "quote_volume": 13990.93929, "trades": 159, "taker_buy_quote": 8211.36608}, {"ts": 1775058420000, "open": 0.11648, "high": 0.11716, "low": 0.1162, "close": 0.1166, "volume": 254414.0, "quote_volume": 29694.41142, "trades": 365, "taker_buy_quote": 10040.54858}, {"ts": 1775058480000, "open": 0.11665, "high": 0.12252, "low": 0.11635, "close": 0.12252, "volume": 1910189.0, "quote_volume": 228175.16746, "trades": 2236, "taker_buy_quote": 139021.24245}, {"ts": 1775058540000, "open": 0.12255, "high": 0.1258, "low": 0.12102, "close": 0.12114, "volume": 2154982.0, "quote_volume": 265375.39395, "trades": 3069, "taker_buy_quote": 150146.39842}, {"ts": 1775058600000, "open": 0.12112, "high": 0.12237, "low": 0.12105, "close": 0.12223, "volume": 469395.0, "quote_volume": 57171.91704, "trades": 845, "taker_buy_quote": 35649.95323}, {"ts": 1775058660000, "open": 0.12224, "high": 0.124, "low": 0.12149, "close": 0.12267, "volume": 835109.0, "quote_volume": 102444.6377, "trades": 1003, "taker_buy_quote": 66000.24197}, {"ts": 1775058720000, "open": 0.1226, "high": 0.1239, "low": 0.1223, "close": 0.12256, "volume": 840974.0, "quote_volume": 103316.99358, "trades": 898, "taker_buy_quote": 60001.48509}, {"ts": 1775058780000, "open": 0.12254, "high": 0.1254, "low": 0.12243, "close": 0.12463, "volume": 1035432.0, "quote_volume": 128109.91383, "trades": 869, "taker_buy_quote": 83898.356}, {"ts": 1775058840000, "open": 0.12457, "high": 0.12608, "low": 0.12417, "close": 0.12453, "volume": 603642.0, "quote_volume": 75398.61218, "trades": 797, "taker_buy_quote": 41201.87452}, {"ts": 1775058900000, "open": 0.12467, "high": 0.12544, "low": 0.12402, "close": 0.12405, "volume": 1379871.0, "quote_volume": 171936.57974, "trades": 1885, "taker_buy_quote": 84908.51981}, {"ts": 1775058960000, "open": 0.12417, "high": 0.1247, "low": 0.12383, "close": 0.12456, "volume": 623602.0, "quote_volume": 77486.406, "trades": 565, "taker_buy_quote": 28435.39753}, {"ts": 1775059020000, "open": 0.12456, "high": 0.12468, "low": 0.12385, "close": 0.12428, "volume": 521053.0, "quote_volume": 64724.87543, "trades": 380, "taker_buy_quote": 26554.91629}, {"ts": 1775059080000, "open": 0.12436, "high": 0.12998, "low": 0.12429, "close": 0.1289, "volume": 2085469.0, "quote_volume": 265551.71733, "trades": 2225, "taker_buy_quote": 179584.85044}, {"ts": 1775059140000, "open": 0.12892, "high": 0.12924, "low": 0.12779, "close": 0.1287, "volume": 808899.0, "quote_volume": 103919.36452, "trades": 1548, "taker_buy_quote": 53594.05013}, {"ts": 1775059200000, "open": 0.1287, "high": 0.13015, "low": 0.12757, "close": 0.12947, "volume": 1078396.0, "quote_volume": 138733.36037, "trades": 1936, "taker_buy_quote": 66721.34386}, {"ts": 1775059260000, "open": 0.12967, "high": 0.13244, "low": 0.12562, "close": 0.13215, "volume": 1292240.0, "quote_volume": 166554.32579, "trades": 1846, "taker_buy_quote": 104250.54236}, {"ts": 1775059320000, "open": 0.1323, "high": 0.1354, "low": 0.13134, "close": 0.13196, "volume": 2491945.0, "quote_volume": 331783.47369, "trades": 3754, "taker_buy_quote": 165894.4284}, {"ts": 1775059380000, "open": 0.13206, "high": 0.1334, "low": 0.13064, "close": 0.13192, "volume": 1704001.0, "quote_volume": 224581.67049, "trades": 1758, "taker_buy_quote": 135168.36904}, {"ts": 1775059440000, "open": 0.13188, "high": 0.13188, "low": 0.12736, "close": 0.12867, "volume": 2112106.0, "quote_volume": 272204.25983, "trades": 2591, "taker_buy_quote": 113778.65411}, {"ts": 1775059500000, "open": 0.12867, "high": 0.12874, "low": 0.12602, "close": 0.12711, "volume": 1646176.0, "quote_volume": 209671.68249, "trades": 1703, "taker_buy_quote": 100027.56504}, {"ts": 1775059560000, "open": 0.12709, "high": 0.12836, "low": 0.12634, "close": 0.12714, "volume": 1084707.0, "quote_volume": 138185.85052, "trades": 1451, "taker_buy_quote": 71093.07992}, {"ts": 1775059620000, "open": 0.12724, "high": 0.12727, "low": 0.12589, "close": 0.12611, "volume": 753560.0, "quote_volume": 95416.75468, "trades": 1225, "taker_buy_quote": 47584.21027}, {"ts": 1775059680000, "open": 0.12619, "high": 0.12684, "low": 0.1255, "close": 0.12555, "volume": 367201.0, "quote_volume": 46312.41825, "trades": 819, "taker_buy_quote": 17849.15858}, {"ts": 1775059740000, "open": 0.12561, "high": 0.12698, "low": 0.12548, "close": 0.12599, "volume": 660865.0, "quote_volume": 83369.4013, "trades": 867, "taker_buy_quote": 31046.34912}, {"ts": 1775059800000, "open": 0.12598, "high": 0.127, "low": 0.12426, "close": 0.12589, "volume": 624617.0, "quote_volume": 78540.92931, "trades": 896, "taker_buy_quote": 44373.64195}, {"ts": 1775059860000, "open": 0.1258, "high": 0.12604, "low": 0.12437, "close": 0.12464, "volume": 454037.0, "quote_volume": 56878.99369, "trades": 742, "taker_buy_quote": 32446.55983}, {"ts": 1775059920000, "open": 0.12464, "high": 0.12556, "low": 0.12346, "close": 0.12496, "volume": 422607.0, "quote_volume": 52579.42974, "trades": 711, "taker_buy_quote": 19185.86489}, {"ts": 1775059980000, "open": 0.12492, "high": 0.12536, "low": 0.12432, "close": 0.12464, "volume": 875828.0, "quote_volume": 109444.66288, "trades": 516, "taker_buy_quote": 35178.86979}, {"ts": 1775060040000, "open": 0.12471, "high": 0.12548, "low": 0.12452, "close": 0.12496, "volume": 120526.0, "quote_volume": 15066.10092, "trades": 249, "taker_buy_quote": 8469.7803}, {"ts": 1775060100000, "open": 0.125, "high": 0.12528, "low": 0.12299, "close": 0.12339, "volume": 467987.0, "quote_volume": 57988.60929, "trades": 571, "taker_buy_quote": 15802.9623}, {"ts": 1775060160000, "open": 0.12326, "high": 0.12379, "low": 0.12176, "close": 0.12229, "volume": 713976.0, "quote_volume": 87645.65942, "trades": 867, "taker_buy_quote": 46154.97129}, {"ts": 1775060220000, "open": 0.12228, "high": 0.12364, "low": 0.12087, "close": 0.12345, "volume": 615599.0, "quote_volume": 75092.80486, "trades": 846, "taker_buy_quote": 40341.02747}, {"ts": 1775060280000, "open": 0.12353, "high": 0.12364, "low": 0.12224, "close": 0.12235, "volume": 307179.0, "quote_volume": 37737.2164, "trades": 571, "taker_buy_quote": 18010.85935}, {"ts": 1775060340000, "open": 0.12235, "high": 0.12312, "low": 0.12213, "close": 0.12286, "volume": 350201.0, "quote_volume": 42934.51513, "trades": 445, "taker_buy_quote": 13950.23532}, {"ts": 1775060400000, "open": 0.12289, "high": 0.12355, "low": 0.12268, "close": 0.12314, "volume": 240668.0, "quote_volume": 29623.90065, "trades": 439, "taker_buy_quote": 16118.56196}, {"ts": 1775060460000, "open": 0.12316, "high": 0.12416, "low": 0.12286, "close": 0.12373, "volume": 376690.0, "quote_volume": 46521.77681, "trades": 397, "taker_buy_quote": 35118.23802}, {"ts": 1775060520000, "open": 0.12361, "high": 0.12368, "low": 0.12257, "close": 0.12339, "volume": 266816.0, "quote_volume": 32857.87395, "trades": 585, "taker_buy_quote": 20074.2148}, {"ts": 1775060580000, "open": 0.1234, "high": 0.12392, "low": 0.12286, "close": 0.12379, "volume": 139220.0, "quote_volume": 17176.89471, "trades": 248, "taker_buy_quote": 11258.32459}, {"ts": 1775060640000, "open": 0.12372, "high": 0.12428, "low": 0.12312, "close": 0.12337, "volume": 211906.0, "quote_volume": 26216.51636, "trades": 233, "taker_buy_quote": 12583.62892}, {"ts": 1775060700000, "open": 0.12344, "high": 0.12364, "low": 0.12192, "close": 0.12192, "volume": 439367.0, "quote_volume": 53973.59231, "trades": 804, "taker_buy_quote": 21212.39396}, {"ts": 1775060760000, "open": 0.1219, "high": 0.12424, "low": 0.12182, "close": 0.12368, "volume": 755164.0, "quote_volume": 92735.36431, "trades": 596, "taker_buy_quote": 65952.90047}, {"ts": 1775060820000, "open": 0.12354, "high": 0.12463, "low": 0.12348, "close": 0.1239, "volume": 357407.0, "quote_volume": 44341.76207, "trades": 411, "taker_buy_quote": 22671.80187}, {"ts": 1775060880000, "open": 0.12389, "high": 0.12584, "low": 0.12376, "close": 0.12531, "volume": 402414.0, "quote_volume": 50336.44348, "trades": 728, "taker_buy_quote": 27899.08658}, {"ts": 1775060940000, "open": 0.1252, "high": 0.12689, "low": 0.1251, "close": 0.12646, "volume": 403084.0, "quote_volume": 50827.10846, "trades": 707, "taker_buy_quote": 29752.48041}, {"ts": 1775061000000, "open": 0.1265, "high": 0.12652, "low": 0.12561, "close": 0.12579, "volume": 836760.0, "quote_volume": 105754.37792, "trades": 412, "taker_buy_quote": 15775.70016}, {"ts": 1775061060000, "open": 0.12575, "high": 0.12704, "low": 0.1257, "close": 0.12666, "volume": 448314.0, "quote_volume": 56758.82728, "trades": 501, "taker_buy_quote": 41859.40611}, {"ts": 1775061120000, "open": 0.12672, "high": 0.12819, "low": 0.12644, "close": 0.12644, "volume": 583120.0, "quote_volume": 74202.21461, "trades": 599, "taker_buy_quote": 39685.70163}, {"ts": 1775061180000, "open": 0.12652, "high": 0.12742, "low": 0.12637, "close": 0.12736, "volume": 161764.0, "quote_volume": 20500.96082, "trades": 305, "taker_buy_quote": 11301.07422}, {"ts": 1775061240000, "open": 0.1273, "high": 0.12774, "low": 0.12636, "close": 0.12664, "volume": 244068.0, "quote_volume": 31023.57088, "trades": 241, "taker_buy_quote": 19730.40281}, {"ts": 1775061300000, "open": 0.1266, "high": 0.12737, "low": 0.12647, "close": 0.12676, "volume": 234201.0, "quote_volume": 29716.49715, "trades": 270, "taker_buy_quote": 15927.70149}, {"ts": 1775061360000, "open": 0.12677, "high": 0.127, "low": 0.12494, "close": 0.1256, "volume": 504277.0, "quote_volume": 63485.49157, "trades": 471, "taker_buy_quote": 33595.89407}, {"ts": 1775061420000, "open": 0.12558, "high": 0.1266, "low": 0.12558, "close": 0.12608, "volume": 74524.0, "quote_volume": 9397.68377, "trades": 197, "taker_buy_quote": 4693.24064}, {"ts": 1775061480000, "open": 0.12609, "high": 0.12621, "low": 0.12516, "close": 0.12532, "volume": 679402.0, "quote_volume": 85213.30029, "trades": 369, "taker_buy_quote": 71666.30671}, {"ts": 1775061540000, "open": 0.12534, "high": 0.12575, "low": 0.12397, "close": 0.12469, "volume": 516333.0, "quote_volume": 64304.03399, "trades": 646, "taker_buy_quote": 23201.21685}, {"ts": 1775061600000, "open": 0.12471, "high": 0.12572, "low": 0.12471, "close": 0.12524, "volume": 141913.0, "quote_volume": 17779.36037, "trades": 213, "taker_buy_quote": 10608.28824}, {"ts": 1775061660000, "open": 0.12528, "high": 0.12536, "low": 0.12411, "close": 0.12453, "volume": 187904.0, "quote_volume": 23482.78747, "trades": 167, "taker_buy_quote": 2887.22352}, {"ts": 1775061720000, "open": 0.12456, "high": 0.12464, "low": 0.12346, "close": 0.12393, "volume": 333732.0, "quote_volume": 41387.59273, "trades": 380, "taker_buy_quote": 9969.41751}, {"ts": 1775061780000, "open": 0.12391, "high": 0.12408, "low": 0.12354, "close": 0.12373, "volume": 156268.0, "quote_volume": 19346.5785, "trades": 207, "taker_buy_quote": 8728.83275}, {"ts": 1775061840000, "open": 0.12383, "high": 0.12383, "low": 0.123, "close": 0.12348, "volume": 297428.0, "quote_volume": 36708.65145, "trades": 315, "taker_buy_quote": 15243.79099}, {"ts": 1775061900000, "open": 0.12347, "high": 0.1242, "low": 0.12336, "close": 0.12414, "volume": 154625.0, "quote_volume": 19127.24824, "trades": 224, "taker_buy_quote": 6944.33791}, {"ts": 1775061960000, "open": 0.12412, "high": 0.12412, "low": 0.12288, "close": 0.12338, "volume": 161368.0, "quote_volume": 19887.7234, "trades": 342, "taker_buy_quote": 11189.82746}, {"ts": 1775062020000, "open": 0.12324, "high": 0.12384, "low": 0.12299, "close": 0.12319, "volume": 120130.0, "quote_volume": 14821.86089, "trades": 191, "taker_buy_quote": 7584.19841}, {"ts": 1775062080000, "open": 0.12316, "high": 0.12328, "low": 0.12217, "close": 0.12245, "volume": 158909.0, "quote_volume": 19455.10785, "trades": 265, "taker_buy_quote": 5371.55574}, {"ts": 1775062140000, "open": 0.12228, "high": 0.12228, "low": 0.12146, "close": 0.12172, "volume": 453878.0, "quote_volume": 55299.1229, "trades": 294, "taker_buy_quote": 33971.98009}, {"ts": 1775062200000, "open": 0.12176, "high": 0.12232, "low": 0.1208, "close": 0.12203, "volume": 578828.0, "quote_volume": 70356.16082, "trades": 560, "taker_buy_quote": 35131.22566}, {"ts": 1775062260000, "open": 0.12212, "high": 0.1228, "low": 0.12175, "close": 0.1227, "volume": 215941.0, "quote_volume": 26365.88909, "trades": 245, "taker_buy_quote": 7916.77881}, {"ts": 1775062320000, "open": 0.12261, "high": 0.12284, "low": 0.12124, "close": 0.12124, "volume": 293097.0, "quote_volume": 35774.11914, "trades": 271, "taker_buy_quote": 5722.16514}, {"ts": 1775062380000, "open": 0.12139, "high": 0.12178, "low": 0.11985, "close": 0.1216, "volume": 636433.0, "quote_volume": 76803.58544, "trades": 752, "taker_buy_quote": 44871.96216}, {"ts": 1775062440000, "open": 0.12153, "high": 0.12215, "low": 0.12136, "close": 0.12204, "volume": 137626.0, "quote_volume": 16760.26529, "trades": 230, "taker_buy_quote": 10036.30584}, {"ts": 1775062500000, "open": 0.12196, "high": 0.12224, "low": 0.12172, "close": 0.12193, "volume": 89342.0, "quote_volume": 10892.21074, "trades": 180, "taker_buy_quote": 5882.06361}, {"ts": 1775062560000, "open": 0.12194, "high": 0.12304, "low": 0.12194, "close": 0.12274, "volume": 264205.0, "quote_volume": 32381.97265, "trades": 384, "taker_buy_quote": 25860.10409}, {"ts": 1775062620000, "open": 0.12272, "high": 0.12279, "low": 0.12233, "close": 0.1227, "volume": 44065.0, "quote_volume": 5399.24636, "trades": 102, "taker_buy_quote": 1699.53218}, {"ts": 1775062680000, "open": 0.12269, "high": 0.12272, "low": 0.12248, "close": 0.1227, "volume": 22992.0, "quote_volume": 2819.15126, "trades": 75, "taker_buy_quote": 1136.39806}, {"ts": 1775062740000, "open": 0.12276, "high": 0.12276, "low": 0.12196, "close": 0.12208, "volume": 187746.0, "quote_volume": 22968.75481, "trades": 237, "taker_buy_quote": 6138.51266}, {"ts": 1775062800000, "open": 0.12208, "high": 0.12246, "low": 0.12158, "close": 0.1223, "volume": 353634.0, "quote_volume": 43163.31409, "trades": 356, "taker_buy_quote": 26178.87086}, {"ts": 1775062860000, "open": 0.12226, "high": 0.12281, "low": 0.12214, "close": 0.12256, "volume": 96069.0, "quote_volume": 11783.53882, "trades": 175, "taker_buy_quote": 9507.51845}, {"ts": 1775062920000, "open": 0.12254, "high": 0.12309, "low": 0.12216, "close": 0.12248, "volume": 285181.0, "quote_volume": 34988.05231, "trades": 268, "taker_buy_quote": 24290.99919}, {"ts": 1775062980000, "open": 0.12241, "high": 0.1228, "low": 0.12201, "close": 0.12221, "volume": 224853.0, "quote_volume": 27507.95453, "trades": 272, "taker_buy_quote": 6467.37216}, {"ts": 1775063040000, "open": 0.12216, "high": 0.12503, "low": 0.12194, "close": 0.12428, "volume": 297848.0, "quote_volume": 36928.20188, "trades": 553, "taker_buy_quote": 21971.24124}, {"ts": 1775063100000, "open": 0.12412, "high": 0.12464, "low": 0.1235, "close": 0.1237, "volume": 69330.0, "quote_volume": 8598.49801, "trades": 185, "taker_buy_quote": 5280.93825}, {"ts": 1775063160000, "open": 0.1236, "high": 0.12621, "low": 0.1232, "close": 0.1254, "volume": 398961.0, "quote_volume": 49880.16518, "trades": 577, "taker_buy_quote": 28663.71743}, {"ts": 1775063220000, "open": 0.12538, "high": 0.12566, "low": 0.12427, "close": 0.1248, "volume": 266568.0, "quote_volume": 33281.86115, "trades": 267, "taker_buy_quote": 15915.32363}, {"ts": 1775063280000, "open": 0.12488, "high": 0.1249, "low": 0.12384, "close": 0.12384, "volume": 45381.0, "quote_volume": 5642.23462, "trades": 101, "taker_buy_quote": 2759.58506}, {"ts": 1775063340000, "open": 0.1238, "high": 0.12384, "low": 0.12355, "close": 0.12369, "volume": 19685.0, "quote_volume": 2434.4167, "trades": 61, "taker_buy_quote": 1422.24973}, {"ts": 1775063400000, "open": 0.12359, "high": 0.12399, "low": 0.1234, "close": 0.12352, "volume": 74756.0, "quote_volume": 9251.84212, "trades": 102, "taker_buy_quote": 1966.88583}, {"ts": 1775063460000, "open": 0.12353, "high": 0.12414, "low": 0.123, "close": 0.12308, "volume": 85129.0, "quote_volume": 10512.16912, "trades": 152, "taker_buy_quote": 4175.63253}, {"ts": 1775063520000, "open": 0.12323, "high": 0.12378, "low": 0.12312, "close": 0.12323, "volume": 43844.0, "quote_volume": 5415.92491, "trades": 89, "taker_buy_quote": 1762.63075}, {"ts": 1775063580000, "open": 0.1232, "high": 0.12368, "low": 0.12308, "close": 0.12368, "volume": 27199.0, "quote_volume": 3358.00949, "trades": 78, "taker_buy_quote": 1835.40936}, {"ts": 1775063640000, "open": 0.12372, "high": 0.12392, "low": 0.12328, "close": 0.12383, "volume": 67213.0, "quote_volume": 8306.51812, "trades": 97, "taker_buy_quote": 4105.43788}, {"ts": 1775063700000, "open": 0.12386, "high": 0.12387, "low": 0.12332, "close": 0.12332, "volume": 21577.0, "quote_volume": 2667.23359, "trades": 73, "taker_buy_quote": 1186.43036}, {"ts": 1775063760000, "open": 0.12334, "high": 0.12516, "low": 0.12294, "close": 0.12483, "volume": 295772.0, "quote_volume": 36742.91629, "trades": 404, "taker_buy_quote": 21340.5844}, {"ts": 1775063820000, "open": 0.12487, "high": 0.126, "low": 0.12444, "close": 0.12573, "volume": 493286.0, "quote_volume": 61698.44131, "trades": 598, "taker_buy_quote": 28243.20859}, {"ts": 1775063880000, "open": 0.12572, "high": 0.12572, "low": 0.12476, "close": 0.12476, "volume": 178764.0, "quote_volume": 22403.22068, "trades": 256, "taker_buy_quote": 10646.56489}, {"ts": 1775063940000, "open": 0.12473, "high": 0.12473, "low": 0.12402, "close": 0.12467, "volume": 194661.0, "quote_volume": 24230.98524, "trades": 204, "taker_buy_quote": 11087.99841}, {"ts": 1775064000000, "open": 0.12461, "high": 0.1252, "low": 0.12409, "close": 0.12426, "volume": 91485.0, "quote_volume": 11407.80604, "trades": 182, "taker_buy_quote": 4405.73757}, {"ts": 1775064060000, "open": 0.1242, "high": 0.1251, "low": 0.12416, "close": 0.12499, "volume": 94205.0, "quote_volume": 11754.18321, "trades": 157, "taker_buy_quote": 3678.05246}, {"ts": 1775064120000, "open": 0.12491, "high": 0.12501, "low": 0.1242, "close": 0.12483, "volume": 238684.0, "quote_volume": 29753.18813, "trades": 218, "taker_buy_quote": 20234.91173}, {"ts": 1775064180000, "open": 0.12489, "high": 0.12489, "low": 0.12436, "close": 0.12444, "volume": 30966.0, "quote_volume": 3858.91695, "trades": 75, "taker_buy_quote": 1371.53376}, {"ts": 1775064240000, "open": 0.12436, "high": 0.12456, "low": 0.12428, "close": 0.12443, "volume": 44189.0, "quote_volume": 5499.30423, "trades": 68, "taker_buy_quote": 3877.42342}, {"ts": 1775064300000, "open": 0.1244, "high": 0.12471, "low": 0.12432, "close": 0.12443, "volume": 16734.0, "quote_volume": 2084.70395, "trades": 42, "taker_buy_quote": 766.44752}, {"ts": 1775064360000, "open": 0.12432, "high": 0.12432, "low": 0.12295, "close": 0.12335, "volume": 101819.0, "quote_volume": 12565.84562, "trades": 222, "taker_buy_quote": 4549.217}, {"ts": 1775064420000, "open": 0.12322, "high": 0.12373, "low": 0.12283, "close": 0.12308, "volume": 164111.0, "quote_volume": 20242.12134, "trades": 238, "taker_buy_quote": 5773.10147}, {"ts": 1775064480000, "open": 0.12315, "high": 0.12364, "low": 0.12306, "close": 0.12332, "volume": 84227.0, "quote_volume": 10389.28042, "trades": 176, "taker_buy_quote": 4504.06798}, {"ts": 1775064540000, "open": 0.12336, "high": 0.12348, "low": 0.12301, "close": 0.12328, "volume": 74877.0, "quote_volume": 9232.43037, "trades": 93, "taker_buy_quote": 5005.30647}, {"ts": 1775064600000, "open": 0.12325, "high": 0.12364, "low": 0.12318, "close": 0.12364, "volume": 85390.0, "quote_volume": 10536.24202, "trades": 144, "taker_buy_quote": 4278.43774}, {"ts": 1775064660000, "open": 0.12356, "high": 0.12363, "low": 0.1234, "close": 0.12352, "volume": 17872.0, "quote_volume": 2207.37683, "trades": 37, "taker_buy_quote": 1089.75471}, {"ts": 1775064720000, "open": 0.12351, "high": 0.12352, "low": 0.12315, "close": 0.12347, "volume": 64507.0, "quote_volume": 7956.92769, "trades": 100, "taker_buy_quote": 1639.65394}, {"ts": 1775064780000, "open": 0.12345, "high": 0.12368, "low": 0.12282, "close": 0.12365, "volume": 67894.0, "quote_volume": 8369.86164, "trades": 137, "taker_buy_quote": 2933.01197}, {"ts": 1775064840000, "open": 0.12372, "high": 0.12423, "low": 0.12306, "close": 0.12324, "volume": 81492.0, "quote_volume": 10067.73514, "trades": 163, "taker_buy_quote": 3788.63785}, {"ts": 1775064900000, "open": 0.1232, "high": 0.12368, "low": 0.1232, "close": 0.12331, "volume": 42798.0, "quote_volume": 5282.83525, "trades": 84, "taker_buy_quote": 2927.75718}, {"ts": 1775064960000, "open": 0.12329, "high": 0.12423, "low": 0.12326, "close": 0.1241, "volume": 99345.0, "quote_volume": 12302.36902, "trades": 188, "taker_buy_quote": 8122.00509}, {"ts": 1775065020000, "open": 0.12401, "high": 0.12436, "low": 0.12384, "close": 0.12384, "volume": 32904.0, "quote_volume": 4085.42476, "trades": 77, "taker_buy_quote": 2177.63422}, {"ts": 1775065080000, "open": 0.1238, "high": 0.12408, "low": 0.12341, "close": 0.12392, "volume": 243840.0, "quote_volume": 30175.59935, "trades": 262, "taker_buy_quote": 10963.02855}, {"ts": 1775065140000, "open": 0.12385, "high": 0.12416, "low": 0.12332, "close": 0.12394, "volume": 193853.0, "quote_volume": 24004.88503, "trades": 224, "taker_buy_quote": 8043.3787}, {"ts": 1775065200000, "open": 0.12393, "high": 0.12528, "low": 0.12393, "close": 0.12478, "volume": 232407.0, "quote_volume": 29000.86073, "trades": 437, "taker_buy_quote": 20200.36153}, {"ts": 1775065260000, "open": 0.12482, "high": 0.12564, "low": 0.12476, "close": 0.12545, "volume": 212350.0, "quote_volume": 26602.16238, "trades": 268, "taker_buy_quote": 12613.3856}, {"ts": 1775065320000, "open": 0.12544, "high": 0.12564, "low": 0.12468, "close": 0.125, "volume": 171747.0, "quote_volume": 21478.96935, "trades": 290, "taker_buy_quote": 8316.0332}, {"ts": 1775065380000, "open": 0.12494, "high": 0.1258, "low": 0.12467, "close": 0.12552, "volume": 154784.0, "quote_volume": 19410.85233, "trades": 212, "taker_buy_quote": 9537.4866}, {"ts": 1775065440000, "open": 0.12536, "high": 0.1266, "low": 0.1252, "close": 0.12574, "volume": 960892.0, "quote_volume": 121076.77968, "trades": 763, "taker_buy_quote": 69064.68868}, {"ts": 1775065500000, "open": 0.12567, "high": 0.1259, "low": 0.12364, "close": 0.12392, "volume": 1530928.0, "quote_volume": 191191.18803, "trades": 838, "taker_buy_quote": 91497.38737}, {"ts": 1775065560000, "open": 0.12402, "high": 0.12405, "low": 0.12312, "close": 0.12322, "volume": 364194.0, "quote_volume": 44929.15201, "trades": 219, "taker_buy_quote": 25716.63378}, {"ts": 1775065620000, "open": 0.12325, "high": 0.12346, "low": 0.12315, "close": 0.12336, "volume": 48128.0, "quote_volume": 5933.51919, "trades": 78, "taker_buy_quote": 3281.37866}, {"ts": 1775065680000, "open": 0.12327, "high": 0.12365, "low": 0.12316, "close": 0.12341, "volume": 108830.0, "quote_volume": 13422.83567, "trades": 163, "taker_buy_quote": 6395.50342}, {"ts": 1775065740000, "open": 0.12341, "high": 0.12349, "low": 0.12312, "close": 0.1233, "volume": 179334.0, "quote_volume": 22108.91237, "trades": 184, "taker_buy_quote": 13091.76623}, {"ts": 1775065800000, "open": 0.12321, "high": 0.12391, "low": 0.12321, "close": 0.12366, "volume": 188159.0, "quote_volume": 23224.81858, "trades": 281, "taker_buy_quote": 7284.53256}, {"ts": 1775065860000, "open": 0.12357, "high": 0.124, "low": 0.12284, "close": 0.12295, "volume": 217502.0, "quote_volume": 26847.99949, "trades": 273, "taker_buy_quote": 9856.91266}, {"ts": 1775065920000, "open": 0.12288, "high": 0.12365, "low": 0.1228, "close": 0.12365, "volume": 61220.0, "quote_volume": 7551.61604, "trades": 111, "taker_buy_quote": 4402.02624}, {"ts": 1775065980000, "open": 0.12358, "high": 0.12368, "low": 0.12316, "close": 0.12332, "volume": 61930.0, "quote_volume": 7640.80706, "trades": 85, "taker_buy_quote": 1977.26125}, {"ts": 1775066040000, "open": 0.12335, "high": 0.12367, "low": 0.12314, "close": 0.12351, "volume": 55473.0, "quote_volume": 6844.19976, "trades": 77, "taker_buy_quote": 4421.79979}, {"ts": 1775066100000, "open": 0.12354, "high": 0.12366, "low": 0.12323, "close": 0.12358, "volume": 73705.0, "quote_volume": 9103.56416, "trades": 125, "taker_buy_quote": 5976.8717}, {"ts": 1775066160000, "open": 0.12355, "high": 0.12395, "low": 0.12355, "close": 0.12364, "volume": 38739.0, "quote_volume": 4795.30648, "trades": 77, "taker_buy_quote": 3084.90026}, {"ts": 1775066220000, "open": 0.12369, "high": 0.12369, "low": 0.12317, "close": 0.12348, "volume": 92074.0, "quote_volume": 11361.18003, "trades": 134, "taker_buy_quote": 3176.89859}, {"ts": 1775066280000, "open": 0.12347, "high": 0.12356, "low": 0.12279, "close": 0.12297, "volume": 121889.0, "quote_volume": 15003.29468, "trades": 178, "taker_buy_quote": 5809.69375}, {"ts": 1775066340000, "open": 0.12304, "high": 0.1232, "low": 0.12295, "close": 0.12309, "volume": 22796.0, "quote_volume": 2805.7271, "trades": 50, "taker_buy_quote": 609.77334}, {"ts": 1775066400000, "open": 0.12316, "high": 0.12328, "low": 0.12109, "close": 0.1218, "volume": 467616.0, "quote_volume": 57021.84218, "trades": 673, "taker_buy_quote": 21953.94731}, {"ts": 1775066460000, "open": 0.12184, "high": 0.12232, "low": 0.1211, "close": 0.12158, "volume": 267967.0, "quote_volume": 32575.07266, "trades": 344, "taker_buy_quote": 6348.445}, {"ts": 1775066520000, "open": 0.12155, "high": 0.12188, "low": 0.12081, "close": 0.12102, "volume": 273309.0, "quote_volume": 33141.83447, "trades": 361, "taker_buy_quote": 8078.50403}, {"ts": 1775066580000, "open": 0.12109, "high": 0.12135, "low": 0.12076, "close": 0.12128, "volume": 249415.0, "quote_volume": 30193.13295, "trades": 356, "taker_buy_quote": 13040.57006}, {"ts": 1775066640000, "open": 0.1212, "high": 0.12201, "low": 0.12115, "close": 0.12175, "volume": 115125.0, "quote_volume": 14001.25863, "trades": 236, "taker_buy_quote": 4616.99008}, {"ts": 1775066700000, "open": 0.12179, "high": 0.12313, "low": 0.12179, "close": 0.12284, "volume": 102554.0, "quote_volume": 12577.33948, "trades": 265, "taker_buy_quote": 7203.97378}, {"ts": 1775066760000, "open": 0.12281, "high": 0.12304, "low": 0.1219, "close": 0.12204, "volume": 147305.0, "quote_volume": 18029.24993, "trades": 208, "taker_buy_quote": 3141.92254}, {"ts": 1775066820000, "open": 0.12201, "high": 0.12244, "low": 0.12186, "close": 0.12244, "volume": 82158.0, "quote_volume": 10034.36409, "trades": 126, "taker_buy_quote": 6719.98883}, {"ts": 1775066880000, "open": 0.12235, "high": 0.12255, "low": 0.12223, "close": 0.12235, "volume": 46932.0, "quote_volume": 5744.33054, "trades": 61, "taker_buy_quote": 3230.07074}, {"ts": 1775066940000, "open": 0.12233, "high": 0.12259, "low": 0.12233, "close": 0.12247, "volume": 42322.0, "quote_volume": 5182.62384, "trades": 75, "taker_buy_quote": 2760.82508}, {"ts": 1775067000000, "open": 0.12252, "high": 0.12304, "low": 0.12181, "close": 0.12204, "volume": 98944.0, "quote_volume": 12111.01863, "trades": 230, "taker_buy_quote": 4592.38574}, {"ts": 1775067060000, "open": 0.12212, "high": 0.12289, "low": 0.12208, "close": 0.12264, "volume": 316906.0, "quote_volume": 38776.35111, "trades": 459, "taker_buy_quote": 11282.82927}, {"ts": 1775067120000, "open": 0.12265, "high": 0.12308, "low": 0.1225, "close": 0.12293, "volume": 117062.0, "quote_volume": 14384.10539, "trades": 164, "taker_buy_quote": 8085.98674}, {"ts": 1775067180000, "open": 0.12293, "high": 0.12308, "low": 0.1228, "close": 0.12301, "volume": 13973.0, "quote_volume": 1718.159, "trades": 38, "taker_buy_quote": 664.52202}, {"ts": 1775067240000, "open": 0.12303, "high": 0.12306, "low": 0.12252, "close": 0.12258, "volume": 65621.0, "quote_volume": 8058.0512, "trades": 100, "taker_buy_quote": 3847.81277}, {"ts": 1775067300000, "open": 0.12252, "high": 0.12368, "low": 0.12232, "close": 0.12328, "volume": 133334.0, "quote_volume": 16445.29603, "trades": 204, "taker_buy_quote": 8888.15279}, {"ts": 1775067360000, "open": 0.12331, "high": 0.12356, "low": 0.12331, "close": 0.1235, "volume": 19928.0, "quote_volume": 2459.88335, "trades": 58, "taker_buy_quote": 1275.20276}, {"ts": 1775067420000, "open": 0.12349, "high": 0.12376, "low": 0.12336, "close": 0.1236, "volume": 24748.0, "quote_volume": 3056.88159, "trades": 71, "taker_buy_quote": 1321.36398}, {"ts": 1775067480000, "open": 0.12362, "high": 0.12379, "low": 0.12348, "close": 0.12373, "volume": 40623.0, "quote_volume": 5023.65565, "trades": 76, "taker_buy_quote": 2596.04729}, {"ts": 1775067540000, "open": 0.12367, "high": 0.12381, "low": 0.12336, "close": 0.12368, "volume": 17379.0, "quote_volume": 2147.44084, "trades": 59, "taker_buy_quote": 837.87378}, {"ts": 1775067600000, "open": 0.12369, "high": 0.12514, "low": 0.12369, "close": 0.12464, "volume": 187457.0, "quote_volume": 23347.74141, "trades": 312, "taker_buy_quote": 14771.17244}, {"ts": 1775067660000, "open": 0.12459, "high": 0.12467, "low": 0.1238, "close": 0.12393, "volume": 91366.0, "quote_volume": 11358.35672, "trades": 117, "taker_buy_quote": 1876.35558}, {"ts": 1775067720000, "open": 0.12381, "high": 0.12388, "low": 0.12335, "close": 0.12352, "volume": 46052.0, "quote_volume": 5692.34967, "trades": 95, "taker_buy_quote": 3367.39955}, {"ts": 1775067780000, "open": 0.12336, "high": 0.12336, "low": 0.12295, "close": 0.12312, "volume": 47667.0, "quote_volume": 5869.92437, "trades": 128, "taker_buy_quote": 2204.32684}, {"ts": 1775067840000, "open": 0.12308, "high": 0.12316, "low": 0.12208, "close": 0.12217, "volume": 73009.0, "quote_volume": 8959.71333, "trades": 152, "taker_buy_quote": 4127.9832}, {"ts": 1775067900000, "open": 0.12212, "high": 0.12232, "low": 0.12192, "close": 0.12216, "volume": 39130.0, "quote_volume": 4778.45762, "trades": 102, "taker_buy_quote": 2244.2016}, {"ts": 1775067960000, "open": 0.12217, "high": 0.12224, "low": 0.12181, "close": 0.12207, "volume": 28957.0, "quote_volume": 3533.78797, "trades": 89, "taker_buy_quote": 1191.99691}, {"ts": 1775068020000, "open": 0.12212, "high": 0.12256, "low": 0.12196, "close": 0.12231, "volume": 58933.0, "quote_volume": 7204.55505, "trades": 96, "taker_buy_quote": 3683.5479}, {"ts": 1775068080000, "open": 0.1222, "high": 0.12228, "low": 0.12214, "close": 0.12224, "volume": 18557.0, "quote_volume": 2267.78769, "trades": 49, "taker_buy_quote": 868.84168}, {"ts": 1775068140000, "open": 0.12218, "high": 0.12228, "low": 0.12172, "close": 0.12172, "volume": 37742.0, "quote_volume": 4606.16458, "trades": 79, "taker_buy_quote": 2172.97388}, {"ts": 1775068200000, "open": 0.12168, "high": 0.12228, "low": 0.1215, "close": 0.12212, "volume": 58199.0, "quote_volume": 7099.22892, "trades": 126, "taker_buy_quote": 2861.39019}, {"ts": 1775068260000, "open": 0.12204, "high": 0.12212, "low": 0.12164, "close": 0.12176, "volume": 34898.0, "quote_volume": 4253.96552, "trades": 99, "taker_buy_quote": 1252.44518}, {"ts": 1775068320000, "open": 0.12172, "high": 0.12174, "low": 0.12116, "close": 0.1215, "volume": 73394.0, "quote_volume": 8912.93365, "trades": 174, "taker_buy_quote": 4222.59102}, {"ts": 1775068380000, "open": 0.12148, "high": 0.12199, "low": 0.12121, "close": 0.12175, "volume": 94483.0, "quote_volume": 11478.88592, "trades": 124, "taker_buy_quote": 3071.19893}, {"ts": 1775068440000, "open": 0.1217, "high": 0.1219, "low": 0.12142, "close": 0.12189, "volume": 56663.0, "quote_volume": 6894.48451, "trades": 134, "taker_buy_quote": 4262.1952}, {"ts": 1775068500000, "open": 0.1218, "high": 0.12197, "low": 0.12171, "close": 0.12197, "volume": 29615.0, "quote_volume": 3607.12859, "trades": 63, "taker_buy_quote": 1029.73801}, {"ts": 1775068560000, "open": 0.12192, "high": 0.12224, "low": 0.12182, "close": 0.1222, "volume": 88583.0, "quote_volume": 10811.33028, "trades": 132, "taker_buy_quote": 6501.38849}, {"ts": 1775068620000, "open": 0.12213, "high": 0.1222, "low": 0.12201, "close": 0.12216, "volume": 13480.0, "quote_volume": 1645.86355, "trades": 43, "taker_buy_quote": 594.89677}, {"ts": 1775068680000, "open": 0.12215, "high": 0.1224, "low": 0.1219, "close": 0.12196, "volume": 64586.0, "quote_volume": 7884.53213, "trades": 91, "taker_buy_quote": 2304.1435}, {"ts": 1775068740000, "open": 0.12192, "high": 0.12213, "low": 0.12188, "close": 0.1221, "volume": 30596.0, "quote_volume": 3734.87256, "trades": 80, "taker_buy_quote": 2565.51766}, {"ts": 1775068800000, "open": 0.12201, "high": 0.1222, "low": 0.12188, "close": 0.12193, "volume": 51315.0, "quote_volume": 6261.85122, "trades": 48, "taker_buy_quote": 956.83797}, {"ts": 1775068860000, "open": 0.12192, "high": 0.12192, "low": 0.12174, "close": 0.12192, "volume": 100133.0, "quote_volume": 12195.76283, "trades": 84, "taker_buy_quote": 4405.28555}, {"ts": 1775068920000, "open": 0.12184, "high": 0.12229, "low": 0.12182, "close": 0.12221, "volume": 66099.0, "quote_volume": 8072.46473, "trades": 125, "taker_buy_quote": 4130.48163}, {"ts": 1775068980000, "open": 0.12212, "high": 0.12231, "low": 0.12208, "close": 0.12213, "volume": 45522.0, "quote_volume": 5560.83036, "trades": 55, "taker_buy_quote": 1849.16545}, {"ts": 1775069040000, "open": 0.12213, "high": 0.12213, "low": 0.12173, "close": 0.12189, "volume": 42024.0, "quote_volume": 5122.90287, "trades": 62, "taker_buy_quote": 1631.35299}, {"ts": 1775069100000, "open": 0.12189, "high": 0.12227, "low": 0.12173, "close": 0.12224, "volume": 70591.0, "quote_volume": 8617.41834, "trades": 114, "taker_buy_quote": 3787.18902}, {"ts": 1775069160000, "open": 0.12227, "high": 0.12235, "low": 0.12208, "close": 0.12212, "volume": 38016.0, "quote_volume": 4647.47356, "trades": 81, "taker_buy_quote": 1153.44373}, {"ts": 1775069220000, "open": 0.12208, "high": 0.12238, "low": 0.12204, "close": 0.12235, "volume": 31977.0, "quote_volume": 3907.94167, "trades": 89, "taker_buy_quote": 2158.25515}, {"ts": 1775069280000, "open": 0.12235, "high": 0.12297, "low": 0.12221, "close": 0.12271, "volume": 116862.0, "quote_volume": 14323.46131, "trades": 222, "taker_buy_quote": 9152.5305}, {"ts": 1775069340000, "open": 0.12268, "high": 0.12292, "low": 0.12249, "close": 0.12264, "volume": 67470.0, "quote_volume": 8279.50309, "trades": 130, "taker_buy_quote": 5360.59766}, {"ts": 1775069400000, "open": 0.12263, "high": 0.12263, "low": 0.12199, "close": 0.12225, "volume": 96681.0, "quote_volume": 11825.67342, "trades": 126, "taker_buy_quote": 1745.08922}, {"ts": 1775069460000, "open": 0.12228, "high": 0.1226, "low": 0.12225, "close": 0.12244, "volume": 49055.0, "quote_volume": 6006.90082, "trades": 99, "taker_buy_quote": 3642.55914}, {"ts": 1775069520000, "open": 0.12238, "high": 0.12247, "low": 0.12201, "close": 0.12212, "volume": 35664.0, "quote_volume": 4360.79703, "trades": 81, "taker_buy_quote": 1268.05099}, {"ts": 1775069580000, "open": 0.12213, "high": 0.12252, "low": 0.12213, "close": 0.1224, "volume": 28410.0, "quote_volume": 3475.46098, "trades": 50, "taker_buy_quote": 1283.14436}, {"ts": 1775069640000, "open": 0.12236, "high": 0.12276, "low": 0.12233, "close": 0.12253, "volume": 41459.0, "quote_volume": 5080.12158, "trades": 96, "taker_buy_quote": 2153.68493}, {"ts": 1775069700000, "open": 0.1225, "high": 0.1225, "low": 0.12137, "close": 0.12152, "volume": 101982.0, "quote_volume": 12431.91616, "trades": 171, "taker_buy_quote": 3609.40163}, {"ts": 1775069760000, "open": 0.1215, "high": 0.12178, "low": 0.12128, "close": 0.12132, "volume": 176798.0, "quote_volume": 21486.77242, "trades": 228, "taker_buy_quote": 13612.86695}, {"ts": 1775069820000, "open": 0.12132, "high": 0.12201, "low": 0.12132, "close": 0.12192, "volume": 87295.0, "quote_volume": 10624.50295, "trades": 121, "taker_buy_quote": 7768.47536}, {"ts": 1775069880000, "open": 0.12193, "high": 0.12215, "low": 0.1214, "close": 0.12171, "volume": 178017.0, "quote_volume": 21676.53213, "trades": 176, "taker_buy_quote": 7718.83024}, {"ts": 1775069940000, "open": 0.12161, "high": 0.12182, "low": 0.12155, "close": 0.12172, "volume": 25529.0, "quote_volume": 3106.14103, "trades": 34, "taker_buy_quote": 453.06926}, {"ts": 1775070000000, "open": 0.12164, "high": 0.1221, "low": 0.12159, "close": 0.12207, "volume": 31495.0, "quote_volume": 3839.27903, "trades": 90, "taker_buy_quote": 2602.45868}, {"ts": 1775070060000, "open": 0.12208, "high": 0.12272, "low": 0.12208, "close": 0.12266, "volume": 97591.0, "quote_volume": 11958.33597, "trades": 154, "taker_buy_quote": 8804.09733}, {"ts": 1775070120000, "open": 0.12272, "high": 0.12296, "low": 0.12269, "close": 0.12293, "volume": 58885.0, "quote_volume": 7235.72369, "trades": 95, "taker_buy_quote": 3961.0922}, {"ts": 1775070180000, "open": 0.12288, "high": 0.124, "low": 0.12272, "close": 0.12371, "volume": 99221.0, "quote_volume": 12244.33512, "trades": 181, "taker_buy_quote": 7836.21245}, {"ts": 1775070240000, "open": 0.12362, "high": 0.12371, "low": 0.1232, "close": 0.1234, "volume": 54449.0, "quote_volume": 6720.59717, "trades": 109, "taker_buy_quote": 3423.93441}, {"ts": 1775070300000, "open": 0.12342, "high": 0.12448, "low": 0.12337, "close": 0.12438, "volume": 162977.0, "quote_volume": 20206.95332, "trades": 240, "taker_buy_quote": 8697.74477}, {"ts": 1775070360000, "open": 0.12433, "high": 0.12552, "low": 0.12408, "close": 0.12514, "volume": 1776866.0, "quote_volume": 222051.93316, "trades": 937, "taker_buy_quote": 101718.77786}, {"ts": 1775070420000, "open": 0.12493, "high": 0.1258, "low": 0.12487, "close": 0.12574, "volume": 1527367.0, "quote_volume": 191617.04599, "trades": 1022, "taker_buy_quote": 94139.41006}, {"ts": 1775070480000, "open": 0.12565, "high": 0.1281, "low": 0.1247, "close": 0.12499, "volume": 1443199.0, "quote_volume": 182215.42486, "trades": 1354, "taker_buy_quote": 105354.40527}, {"ts": 1775070540000, "open": 0.12491, "high": 0.12491, "low": 0.12322, "close": 0.12422, "volume": 1855298.0, "quote_volume": 229666.42521, "trades": 1111, "taker_buy_quote": 161001.0143}, {"ts": 1775070600000, "open": 0.12422, "high": 0.1245, "low": 0.12376, "close": 0.1239, "volume": 170254.0, "quote_volume": 21148.28499, "trades": 251, "taker_buy_quote": 12713.12923}, {"ts": 1775070660000, "open": 0.12384, "high": 0.12404, "low": 0.1235, "close": 0.12366, "volume": 221466.0, "quote_volume": 27395.86689, "trades": 223, "taker_buy_quote": 12968.0431}, {"ts": 1775070720000, "open": 0.12363, "high": 0.12422, "low": 0.12353, "close": 0.12408, "volume": 170797.0, "quote_volume": 21160.27912, "trades": 164, "taker_buy_quote": 11429.35848}, {"ts": 1775070780000, "open": 0.12404, "high": 0.12408, "low": 0.12345, "close": 0.12364, "volume": 94779.0, "quote_volume": 11740.56387, "trades": 155, "taker_buy_quote": 6311.55507}, {"ts": 1775070840000, "open": 0.12366, "high": 0.12381, "low": 0.12323, "close": 0.12344, "volume": 165477.0, "quote_volume": 20422.11828, "trades": 170, "taker_buy_quote": 11456.72768}, {"ts": 1775070900000, "open": 0.12334, "high": 0.12505, "low": 0.12331, "close": 0.12465, "volume": 527241.0, "quote_volume": 65583.06935, "trades": 414, "taker_buy_quote": 44677.1607}, {"ts": 1775070960000, "open": 0.12461, "high": 0.12665, "low": 0.12456, "close": 0.1254, "volume": 1289562.0, "quote_volume": 162171.75336, "trades": 950, "taker_buy_quote": 101853.47795}, {"ts": 1775071020000, "open": 0.12528, "high": 0.12582, "low": 0.12515, "close": 0.1256, "volume": 120132.0, "quote_volume": 15068.1355, "trades": 168, "taker_buy_quote": 9473.64321}, {"ts": 1775071080000, "open": 0.12552, "high": 0.12552, "low": 0.12504, "close": 0.12514, "volume": 54018.0, "quote_volume": 6767.35524, "trades": 112, "taker_buy_quote": 1519.64438}, {"ts": 1775071140000, "open": 0.12514, "high": 0.12534, "low": 0.12482, "close": 0.12517, "volume": 79098.0, "quote_volume": 9897.45627, "trades": 130, "taker_buy_quote": 3643.32191}, {"ts": 1775071200000, "open": 0.12519, "high": 0.12628, "low": 0.12519, "close": 0.1259, "volume": 229895.0, "quote_volume": 28912.9104, "trades": 234, "taker_buy_quote": 19607.59402}, {"ts": 1775071260000, "open": 0.12592, "high": 0.12631, "low": 0.1258, "close": 0.12582, "volume": 350334.0, "quote_volume": 44183.68624, "trades": 504, "taker_buy_quote": 20359.78624}, {"ts": 1775071320000, "open": 0.12582, "high": 0.12624, "low": 0.12547, "close": 0.12584, "volume": 176832.0, "quote_volume": 22263.25284, "trades": 352, "taker_buy_quote": 12331.47902}, {"ts": 1775071380000, "open": 0.1258, "high": 0.12609, "low": 0.12543, "close": 0.12591, "volume": 432327.0, "quote_volume": 54342.94207, "trades": 794, "taker_buy_quote": 30532.87233}, {"ts": 1775071440000, "open": 0.12582, "high": 0.126, "low": 0.12557, "close": 0.12585, "volume": 70635.0, "quote_volume": 8879.94603, "trades": 148, "taker_buy_quote": 4794.27983}, {"ts": 1775071500000, "open": 0.1258, "high": 0.12602, "low": 0.12544, "close": 0.12544, "volume": 50438.0, "quote_volume": 6344.96902, "trades": 110, "taker_buy_quote": 3144.50774}, {"ts": 1775071560000, "open": 0.1254, "high": 0.12577, "low": 0.12502, "close": 0.12536, "volume": 249802.0, "quote_volume": 31311.30197, "trades": 272, "taker_buy_quote": 18052.90271}, {"ts": 1775071620000, "open": 0.12546, "high": 0.12558, "low": 0.1252, "close": 0.12549, "volume": 52546.0, "quote_volume": 6588.95196, "trades": 105, "taker_buy_quote": 2419.52115}, {"ts": 1775071680000, "open": 0.12549, "high": 0.12572, "low": 0.12504, "close": 0.12569, "volume": 75070.0, "quote_volume": 9409.20476, "trades": 122, "taker_buy_quote": 4829.14426}, {"ts": 1775071740000, "open": 0.12569, "high": 0.12592, "low": 0.1254, "close": 0.12559, "volume": 62552.0, "quote_volume": 7858.03177, "trades": 91, "taker_buy_quote": 5026.85004}, {"ts": 1775071800000, "open": 0.12559, "high": 0.12568, "low": 0.12452, "close": 0.12465, "volume": 185720.0, "quote_volume": 23222.00975, "trades": 265, "taker_buy_quote": 6124.30897}, {"ts": 1775071860000, "open": 0.12464, "high": 0.12464, "low": 0.12391, "close": 0.12424, "volume": 179949.0, "quote_volume": 22371.65072, "trades": 285, "taker_buy_quote": 7742.28416}, {"ts": 1775071920000, "open": 0.12424, "high": 0.12495, "low": 0.12403, "close": 0.1248, "volume": 94820.0, "quote_volume": 11799.98836, "trades": 168, "taker_buy_quote": 9343.92351}, {"ts": 1775071980000, "open": 0.12476, "high": 0.12489, "low": 0.12451, "close": 0.12469, "volume": 81551.0, "quote_volume": 10168.55298, "trades": 134, "taker_buy_quote": 6275.60069}, {"ts": 1775072040000, "open": 0.12471, "high": 0.12476, "low": 0.12432, "close": 0.12464, "volume": 69586.0, "quote_volume": 8661.29763, "trades": 111, "taker_buy_quote": 2793.91188}, {"ts": 1775072100000, "open": 0.1246, "high": 0.12501, "low": 0.12449, "close": 0.12495, "volume": 74337.0, "quote_volume": 9279.83442, "trades": 132, "taker_buy_quote": 7922.08675}, {"ts": 1775072160000, "open": 0.12494, "high": 0.12547, "low": 0.12488, "close": 0.12507, "volume": 84142.0, "quote_volume": 10523.88728, "trades": 153, "taker_buy_quote": 4331.73075}, {"ts": 1775072220000, "open": 0.12501, "high": 0.12538, "low": 0.12452, "close": 0.12521, "volume": 221174.0, "quote_volume": 27652.20248, "trades": 419, "taker_buy_quote": 17534.3639}, {"ts": 1775072280000, "open": 0.12512, "high": 0.12522, "low": 0.125, "close": 0.1252, "volume": 41526.0, "quote_volume": 5194.67105, "trades": 73, "taker_buy_quote": 2666.17596}, {"ts": 1775072340000, "open": 0.12506, "high": 0.1253, "low": 0.125, "close": 0.12508, "volume": 56956.0, "quote_volume": 7127.34023, "trades": 95, "taker_buy_quote": 4458.95961}, {"ts": 1775072400000, "open": 0.12508, "high": 0.1252, "low": 0.1245, "close": 0.1245, "volume": 72464.0, "quote_volume": 9053.93972, "trades": 126, "taker_buy_quote": 2574.63592}, {"ts": 1775072460000, "open": 0.12459, "high": 0.12459, "low": 0.1232, "close": 0.12336, "volume": 105840.0, "quote_volume": 13111.17626, "trades": 186, "taker_buy_quote": 4716.56568}, {"ts": 1775072520000, "open": 0.12331, "high": 0.12331, "low": 0.12236, "close": 0.12244, "volume": 196160.0, "quote_volume": 24065.40253, "trades": 328, "taker_buy_quote": 10859.27837}, {"ts": 1775072580000, "open": 0.12247, "high": 0.12276, "low": 0.12236, "close": 0.12273, "volume": 57915.0, "quote_volume": 7099.33636, "trades": 103, "taker_buy_quote": 3633.5031}, {"ts": 1775072640000, "open": 0.12266, "high": 0.12292, "low": 0.1226, "close": 0.12276, "volume": 35564.0, "quote_volume": 4365.01093, "trades": 62, "taker_buy_quote": 1142.2544}, {"ts": 1775072700000, "open": 0.12271, "high": 0.123, "low": 0.12263, "close": 0.12276, "volume": 41624.0, "quote_volume": 5112.2724, "trades": 71, "taker_buy_quote": 1811.50274}, {"ts": 1775072760000, "open": 0.12285, "high": 0.1237, "low": 0.12261, "close": 0.1233, "volume": 128874.0, "quote_volume": 15892.23648, "trades": 139, "taker_buy_quote": 11566.69157}, {"ts": 1775072820000, "open": 0.1232, "high": 0.12332, "low": 0.12301, "close": 0.12321, "volume": 53746.0, "quote_volume": 6621.08162, "trades": 62, "taker_buy_quote": 2233.53395}, {"ts": 1775072880000, "open": 0.1232, "high": 0.12321, "low": 0.1228, "close": 0.12299, "volume": 34751.0, "quote_volume": 4273.89792, "trades": 60, "taker_buy_quote": 605.4773}, {"ts": 1775072940000, "open": 0.12299, "high": 0.12348, "low": 0.12299, "close": 0.12348, "volume": 19485.0, "quote_volume": 2401.71761, "trades": 54, "taker_buy_quote": 2046.60404}, {"ts": 1775073000000, "open": 0.12343, "high": 0.12384, "low": 0.12296, "close": 0.12327, "volume": 105438.0, "quote_volume": 12999.19463, "trades": 144, "taker_buy_quote": 5190.49067}, {"ts": 1775073060000, "open": 0.12317, "high": 0.12375, "low": 0.12308, "close": 0.1237, "volume": 58157.0, "quote_volume": 7174.26283, "trades": 97, "taker_buy_quote": 5013.95336}, {"ts": 1775073120000, "open": 0.12362, "high": 0.12376, "low": 0.1231, "close": 0.12314, "volume": 24093.0, "quote_volume": 2972.13619, "trades": 71, "taker_buy_quote": 1240.00625}, {"ts": 1775073180000, "open": 0.12321, "high": 0.12341, "low": 0.12228, "close": 0.1225, "volume": 96934.0, "quote_volume": 11918.59346, "trades": 201, "taker_buy_quote": 6229.14236}, {"ts": 1775073240000, "open": 0.12254, "high": 0.12292, "low": 0.12248, "close": 0.12248, "volume": 16839.0, "quote_volume": 2066.83522, "trades": 65, "taker_buy_quote": 992.10131}, {"ts": 1775073300000, "open": 0.12244, "high": 0.1226, "low": 0.12232, "close": 0.12252, "volume": 40802.0, "quote_volume": 4998.73265, "trades": 77, "taker_buy_quote": 1811.09334}, {"ts": 1775073360000, "open": 0.12253, "high": 0.12366, "low": 0.1225, "close": 0.12324, "volume": 65443.0, "quote_volume": 8056.71248, "trades": 144, "taker_buy_quote": 5103.38574}, {"ts": 1775073420000, "open": 0.12324, "high": 0.12336, "low": 0.12312, "close": 0.12312, "volume": 20930.0, "quote_volume": 2579.61995, "trades": 32, "taker_buy_quote": 645.63623}, {"ts": 1775073480000, "open": 0.12308, "high": 0.12339, "low": 0.12308, "close": 0.12325, "volume": 35037.0, "quote_volume": 4318.59842, "trades": 67, "taker_buy_quote": 3487.24485}, {"ts": 1775073540000, "open": 0.12324, "high": 0.12364, "low": 0.12316, "close": 0.12359, "volume": 59780.0, "quote_volume": 7380.72588, "trades": 153, "taker_buy_quote": 5154.1361}, {"ts": 1775073600000, "open": 0.12359, "high": 0.12365, "low": 0.12264, "close": 0.12268, "volume": 115674.0, "quote_volume": 14268.24648, "trades": 179, "taker_buy_quote": 5492.94026}, {"ts": 1775073660000, "open": 0.12269, "high": 0.1234, "low": 0.12269, "close": 0.12332, "volume": 46946.0, "quote_volume": 5778.74229, "trades": 114, "taker_buy_quote": 2340.10562}, {"ts": 1775073720000, "open": 0.12327, "high": 0.12384, "low": 0.12287, "close": 0.12347, "volume": 56609.0, "quote_volume": 6983.61922, "trades": 139, "taker_buy_quote": 2908.81209}, {"ts": 1775073780000, "open": 0.12341, "high": 0.12368, "low": 0.12336, "close": 0.12358, "volume": 30521.0, "quote_volume": 3768.67002, "trades": 74, "taker_buy_quote": 1237.50107}, {"ts": 1775073840000, "open": 0.12342, "high": 0.12342, "low": 0.12222, "close": 0.1225, "volume": 121286.0, "quote_volume": 14907.37314, "trades": 133, "taker_buy_quote": 1061.27885}, {"ts": 1775073900000, "open": 0.1225, "high": 0.12281, "low": 0.12232, "close": 0.12271, "volume": 44346.0, "quote_volume": 5435.71468, "trades": 91, "taker_buy_quote": 3646.39315}, {"ts": 1775073960000, "open": 0.12268, "high": 0.12268, "low": 0.12206, "close": 0.12265, "volume": 35205.0, "quote_volume": 4306.7781, "trades": 71, "taker_buy_quote": 1885.8482}, {"ts": 1775074020000, "open": 0.12253, "high": 0.12264, "low": 0.12212, "close": 0.12218, "volume": 67238.0, "quote_volume": 8225.19692, "trades": 112, "taker_buy_quote": 3521.51385}, {"ts": 1775074080000, "open": 0.12208, "high": 0.12276, "low": 0.12148, "close": 0.1224, "volume": 83963.0, "quote_volume": 10242.43146, "trades": 219, "taker_buy_quote": 5556.92534}, {"ts": 1775074140000, "open": 0.12236, "high": 0.12264, "low": 0.12216, "close": 0.12263, "volume": 39024.0, "quote_volume": 4779.05758, "trades": 89, "taker_buy_quote": 2504.90906}, {"ts": 1775074200000, "open": 0.12256, "high": 0.12256, "low": 0.12096, "close": 0.12209, "volume": 118927.0, "quote_volume": 14466.25552, "trades": 240, "taker_buy_quote": 7260.72319}, {"ts": 1775074260000, "open": 0.12204, "high": 0.1222, "low": 0.12169, "close": 0.12195, "volume": 23400.0, "quote_volume": 2853.52251, "trades": 53, "taker_buy_quote": 1388.06624}, {"ts": 1775074320000, "open": 0.12191, "high": 0.1224, "low": 0.12188, "close": 0.12219, "volume": 31740.0, "quote_volume": 3877.00674, "trades": 77, "taker_buy_quote": 1336.16984}, {"ts": 1775074380000, "open": 0.12224, "high": 0.12264, "low": 0.1217, "close": 0.12197, "volume": 121588.0, "quote_volume": 14857.099, "trades": 242, "taker_buy_quote": 4968.8615}, {"ts": 1775074440000, "open": 0.12195, "high": 0.12226, "low": 0.12182, "close": 0.12223, "volume": 31272.0, "quote_volume": 3816.85055, "trades": 79, "taker_buy_quote": 1387.30588}, {"ts": 1775074500000, "open": 0.12221, "high": 0.1224, "low": 0.12141, "close": 0.12184, "volume": 101567.0, "quote_volume": 12379.12728, "trades": 187, "taker_buy_quote": 3077.86635}, {"ts": 1775074560000, "open": 0.12184, "high": 0.12201, "low": 0.12156, "close": 0.12156, "volume": 40426.0, "quote_volume": 4923.16595, "trades": 86, "taker_buy_quote": 1857.3431}, {"ts": 1775074620000, "open": 0.12155, "high": 0.1218, "low": 0.12115, "close": 0.12127, "volume": 97269.0, "quote_volume": 11828.25666, "trades": 143, "taker_buy_quote": 5747.39654}, {"ts": 1775074680000, "open": 0.1213, "high": 0.1216, "low": 0.12108, "close": 0.12125, "volume": 97397.0, "quote_volume": 11806.62745, "trades": 164, "taker_buy_quote": 3229.19739}, {"ts": 1775074740000, "open": 0.12127, "high": 0.12175, "low": 0.1212, "close": 0.12165, "volume": 107878.0, "quote_volume": 13113.5828, "trades": 227, "taker_buy_quote": 6292.24844}, {"ts": 1775074800000, "open": 0.12174, "high": 0.12223, "low": 0.12167, "close": 0.12218, "volume": 35110.0, "quote_volume": 4281.71705, "trades": 116, "taker_buy_quote": 2601.69123}, {"ts": 1775074860000, "open": 0.12217, "high": 0.12228, "low": 0.12204, "close": 0.12214, "volume": 26229.0, "quote_volume": 3204.11874, "trades": 50, "taker_buy_quote": 996.81436}, {"ts": 1775074920000, "open": 0.12214, "high": 0.12266, "low": 0.12214, "close": 0.12264, "volume": 63183.0, "quote_volume": 7735.83773, "trades": 151, "taker_buy_quote": 3571.96369}, {"ts": 1775074980000, "open": 0.12255, "high": 0.12358, "low": 0.12238, "close": 0.12323, "volume": 346059.0, "quote_volume": 42602.86078, "trades": 394, "taker_buy_quote": 25531.8574}, {"ts": 1775075040000, "open": 0.12329, "high": 0.12436, "low": 0.12306, "close": 0.12419, "volume": 340161.0, "quote_volume": 42022.29379, "trades": 299, "taker_buy_quote": 26721.44413}, {"ts": 1775075100000, "open": 0.12424, "high": 0.12424, "low": 0.12361, "close": 0.12404, "volume": 64835.0, "quote_volume": 8036.15375, "trades": 109, "taker_buy_quote": 4429.36631}, {"ts": 1775075160000, "open": 0.12408, "high": 0.12464, "low": 0.12381, "close": 0.12441, "volume": 237347.0, "quote_volume": 29457.78206, "trades": 145, "taker_buy_quote": 22668.84824}, {"ts": 1775075220000, "open": 0.12428, "high": 0.12456, "low": 0.1241, "close": 0.12435, "volume": 152530.0, "quote_volume": 18967.0059, "trades": 128, "taker_buy_quote": 5480.06557}, {"ts": 1775075280000, "open": 0.12448, "high": 0.12474, "low": 0.12435, "close": 0.12437, "volume": 167262.0, "quote_volume": 20834.53369, "trades": 155, "taker_buy_quote": 9997.70024}, {"ts": 1775075340000, "open": 0.12441, "high": 0.12475, "low": 0.12441, "close": 0.12448, "volume": 24658.0, "quote_volume": 3071.99468, "trades": 76, "taker_buy_quote": 1575.49008}, {"ts": 1775075400000, "open": 0.12455, "high": 0.12564, "low": 0.12433, "close": 0.12536, "volume": 269028.0, "quote_volume": 33676.76752, "trades": 318, "taker_buy_quote": 23313.5308}, {"ts": 1775075460000, "open": 0.12552, "high": 0.12593, "low": 0.12528, "close": 0.12551, "volume": 122231.0, "quote_volume": 15347.24235, "trades": 299, "taker_buy_quote": 10902.67501}, {"ts": 1775075520000, "open": 0.1254, "high": 0.12543, "low": 0.12493, "close": 0.12528, "volume": 125264.0, "quote_volume": 15684.11328, "trades": 326, "taker_buy_quote": 10608.66001}, {"ts": 1775075580000, "open": 0.12531, "high": 0.12549, "low": 0.12484, "close": 0.12526, "volume": 152936.0, "quote_volume": 19152.46543, "trades": 331, "taker_buy_quote": 12676.76099}, {"ts": 1775075640000, "open": 0.12536, "high": 0.12601, "low": 0.1252, "close": 0.12567, "volume": 395877.0, "quote_volume": 49705.02633, "trades": 297, "taker_buy_quote": 41784.00606}, {"ts": 1775075700000, "open": 0.12565, "high": 0.1259, "low": 0.1254, "close": 0.12554, "volume": 172308.0, "quote_volume": 21655.75771, "trades": 194, "taker_buy_quote": 15523.1553}, {"ts": 1775075760000, "open": 0.1255, "high": 0.12668, "low": 0.1252, "close": 0.12629, "volume": 116652.0, "quote_volume": 14714.90201, "trades": 344, "taker_buy_quote": 7145.40683}, {"ts": 1775075820000, "open": 0.12626, "high": 0.12628, "low": 0.12512, "close": 0.12522, "volume": 173082.0, "quote_volume": 21725.96377, "trades": 321, "taker_buy_quote": 12891.2675}, {"ts": 1775075880000, "open": 0.12524, "high": 0.12552, "low": 0.12504, "close": 0.1253, "volume": 38729.0, "quote_volume": 4851.98967, "trades": 100, "taker_buy_quote": 1817.05213}, {"ts": 1775075940000, "open": 0.12536, "high": 0.12585, "low": 0.12536, "close": 0.12578, "volume": 29414.0, "quote_volume": 3697.05904, "trades": 79, "taker_buy_quote": 1971.24259}, {"ts": 1775076000000, "open": 0.12578, "high": 0.12594, "low": 0.12543, "close": 0.1256, "volume": 55204.0, "quote_volume": 6937.95573, "trades": 158, "taker_buy_quote": 3603.02142}, {"ts": 1775076060000, "open": 0.1256, "high": 0.12594, "low": 0.1256, "close": 0.12577, "volume": 228780.0, "quote_volume": 28766.79229, "trades": 266, "taker_buy_quote": 24550.57021}, {"ts": 1775076120000, "open": 0.12568, "high": 0.12577, "low": 0.12503, "close": 0.12522, "volume": 96628.0, "quote_volume": 12115.72919, "trades": 183, "taker_buy_quote": 4919.15073}, {"ts": 1775076180000, "open": 0.12536, "high": 0.12564, "low": 0.12536, "close": 0.12562, "volume": 14053.0, "quote_volume": 1763.88481, "trades": 25, "taker_buy_quote": 1665.40015}, {"ts": 1775076240000, "open": 0.12565, "high": 0.12597, "low": 0.12561, "close": 0.12569, "volume": 38163.0, "quote_volume": 4797.23068, "trades": 109, "taker_buy_quote": 2317.63364}, {"ts": 1775076300000, "open": 0.1258, "high": 0.127, "low": 0.12564, "close": 0.12577, "volume": 217099.0, "quote_volume": 27482.29907, "trades": 397, "taker_buy_quote": 14271.26193}, {"ts": 1775076360000, "open": 0.12577, "high": 0.12593, "low": 0.1254, "close": 0.1257, "volume": 87405.0, "quote_volume": 10982.41788, "trades": 171, "taker_buy_quote": 7363.60357}, {"ts": 1775076420000, "open": 0.12576, "high": 0.12644, "low": 0.1257, "close": 0.1257, "volume": 105992.0, "quote_volume": 13374.44263, "trades": 283, "taker_buy_quote": 5788.49921}, {"ts": 1775076480000, "open": 0.1257, "high": 0.12633, "low": 0.12567, "close": 0.12582, "volume": 86846.0, "quote_volume": 10950.2314, "trades": 148, "taker_buy_quote": 4448.83036}, {"ts": 1775076540000, "open": 0.12583, "high": 0.12583, "low": 0.12536, "close": 0.12556, "volume": 54610.0, "quote_volume": 6856.25784, "trades": 139, "taker_buy_quote": 2568.55515}, {"ts": 1775076600000, "open": 0.12561, "high": 0.12584, "low": 0.12552, "close": 0.12568, "volume": 51315.0, "quote_volume": 6449.31738, "trades": 61, "taker_buy_quote": 5257.73379}, {"ts": 1775076660000, "open": 0.12568, "high": 0.12628, "low": 0.12564, "close": 0.12587, "volume": 112861.0, "quote_volume": 14212.64244, "trades": 184, "taker_buy_quote": 7678.78335}, {"ts": 1775076720000, "open": 0.12579, "high": 0.12604, "low": 0.12556, "close": 0.12584, "volume": 97170.0, "quote_volume": 12222.78811, "trades": 217, "taker_buy_quote": 3732.13186}, {"ts": 1775076780000, "open": 0.12584, "high": 0.1265, "low": 0.12579, "close": 0.12596, "volume": 101298.0, "quote_volume": 12772.70527, "trades": 258, "taker_buy_quote": 6652.23666}, {"ts": 1775076840000, "open": 0.12595, "high": 0.12595, "low": 0.12551, "close": 0.12575, "volume": 73786.0, "quote_volume": 9276.8758, "trades": 117, "taker_buy_quote": 2401.10073}, {"ts": 1775076900000, "open": 0.12576, "high": 0.1258, "low": 0.12496, "close": 0.12515, "volume": 101713.0, "quote_volume": 12754.54405, "trades": 214, "taker_buy_quote": 4165.51147}, {"ts": 1775076960000, "open": 0.12513, "high": 0.12522, "low": 0.12478, "close": 0.12483, "volume": 124378.0, "quote_volume": 15546.54699, "trades": 252, "taker_buy_quote": 7947.13268}, {"ts": 1775077020000, "open": 0.12485, "high": 0.12491, "low": 0.12392, "close": 0.12434, "volume": 387474.0, "quote_volume": 48202.6837, "trades": 500, "taker_buy_quote": 30136.72511}, {"ts": 1775077080000, "open": 0.12429, "high": 0.1244, "low": 0.12334, "close": 0.12372, "volume": 312710.0, "quote_volume": 38709.66414, "trades": 510, "taker_buy_quote": 16537.89231}, {"ts": 1775077140000, "open": 0.12371, "high": 0.12416, "low": 0.12356, "close": 0.12416, "volume": 146743.0, "quote_volume": 18156.22363, "trades": 150, "taker_buy_quote": 14300.09587}, {"ts": 1775077200000, "open": 0.12417, "high": 0.12436, "low": 0.12362, "close": 0.1238, "volume": 159930.0, "quote_volume": 19803.02849, "trades": 234, "taker_buy_quote": 13387.16831}, {"ts": 1775077260000, "open": 0.12376, "high": 0.12418, "low": 0.12341, "close": 0.12413, "volume": 84141.0, "quote_volume": 10408.28149, "trades": 201, "taker_buy_quote": 4446.95113}, {"ts": 1775077320000, "open": 0.12411, "high": 0.1252, "low": 0.12411, "close": 0.1247, "volume": 203431.0, "quote_volume": 25403.81857, "trades": 294, "taker_buy_quote": 18971.37048}, {"ts": 1775077380000, "open": 0.12452, "high": 0.1252, "low": 0.12448, "close": 0.12512, "volume": 44580.0, "quote_volume": 5573.17107, "trades": 111, "taker_buy_quote": 3219.92082}, {"ts": 1775077440000, "open": 0.12504, "high": 0.12527, "low": 0.12484, "close": 0.12521, "volume": 60811.0, "quote_volume": 7606.95416, "trades": 75, "taker_buy_quote": 2744.08264}, {"ts": 1775077500000, "open": 0.12513, "high": 0.126, "low": 0.12499, "close": 0.12593, "volume": 45898.0, "quote_volume": 5758.54388, "trades": 124, "taker_buy_quote": 3032.47082}, {"ts": 1775077560000, "open": 0.12582, "high": 0.1265, "low": 0.12556, "close": 0.12635, "volume": 130119.0, "quote_volume": 16405.50761, "trades": 217, "taker_buy_quote": 8033.96488}, {"ts": 1775077620000, "open": 0.12625, "high": 0.12632, "low": 0.12576, "close": 0.12612, "volume": 84942.0, "quote_volume": 10698.61024, "trades": 162, "taker_buy_quote": 6418.80322}, {"ts": 1775077680000, "open": 0.12608, "high": 0.12619, "low": 0.1257, "close": 0.12585, "volume": 153566.0, "quote_volume": 19328.25562, "trades": 166, "taker_buy_quote": 6512.05939}, {"ts": 1775077740000, "open": 0.12576, "high": 0.12711, "low": 0.12575, "close": 0.12711, "volume": 140876.0, "quote_volume": 17825.14191, "trades": 248, "taker_buy_quote": 14317.15098}, {"ts": 1775077800000, "open": 0.12711, "high": 0.12711, "low": 0.12632, "close": 0.12645, "volume": 124167.0, "quote_volume": 15708.06867, "trades": 168, "taker_buy_quote": 7964.151}, {"ts": 1775077860000, "open": 0.12634, "high": 0.12884, "low": 0.12634, "close": 0.12722, "volume": 641785.0, "quote_volume": 81829.2173, "trades": 939, "taker_buy_quote": 45310.33036}, {"ts": 1775077920000, "open": 0.12726, "high": 0.1273, "low": 0.1262, "close": 0.12636, "volume": 224480.0, "quote_volume": 28406.68176, "trades": 223, "taker_buy_quote": 19239.04583}, {"ts": 1775077980000, "open": 0.12632, "high": 0.12668, "low": 0.12566, "close": 0.12658, "volume": 85056.0, "quote_volume": 10734.89949, "trades": 212, "taker_buy_quote": 6124.98717}, {"ts": 1775078040000, "open": 0.1267, "high": 0.12684, "low": 0.12611, "close": 0.1263, "volume": 611102.0, "quote_volume": 77372.93387, "trades": 344, "taker_buy_quote": 11267.13115}, {"ts": 1775078100000, "open": 0.12634, "high": 0.12683, "low": 0.126, "close": 0.12679, "volume": 148242.0, "quote_volume": 18753.20892, "trades": 271, "taker_buy_quote": 14602.4263}, {"ts": 1775078160000, "open": 0.12679, "high": 0.12691, "low": 0.12644, "close": 0.12656, "volume": 39532.0, "quote_volume": 5006.63737, "trades": 118, "taker_buy_quote": 2484.09592}, {"ts": 1775078220000, "open": 0.12661, "high": 0.12661, "low": 0.12538, "close": 0.1265, "volume": 157471.0, "quote_volume": 19826.51609, "trades": 292, "taker_buy_quote": 10392.68555}, {"ts": 1775078280000, "open": 0.12664, "high": 0.1278, "low": 0.12647, "close": 0.12765, "volume": 251099.0, "quote_volume": 31959.5984, "trades": 395, "taker_buy_quote": 21065.58801}, {"ts": 1775078340000, "open": 0.12767, "high": 0.12801, "low": 0.12692, "close": 0.12701, "volume": 215990.0, "quote_volume": 27521.27449, "trades": 378, "taker_buy_quote": 14740.20067}, {"ts": 1775078400000, "open": 0.127, "high": 0.1272, "low": 0.12676, "close": 0.12692, "volume": 63462.0, "quote_volume": 8059.72306, "trades": 126, "taker_buy_quote": 4441.41148}, {"ts": 1775078460000, "open": 0.12688, "high": 0.12696, "low": 0.12652, "close": 0.12674, "volume": 27333.0, "quote_volume": 3465.17499, "trades": 76, "taker_buy_quote": 2040.64955}, {"ts": 1775078520000, "open": 0.12667, "high": 0.12671, "low": 0.12628, "close": 0.12647, "volume": 62083.0, "quote_volume": 7854.30916, "trades": 93, "taker_buy_quote": 4418.96493}, {"ts": 1775078580000, "open": 0.12644, "high": 0.12677, "low": 0.12628, "close": 0.1266, "volume": 76499.0, "quote_volume": 9677.33807, "trades": 111, "taker_buy_quote": 5305.42264}, {"ts": 1775078640000, "open": 0.1266, "high": 0.1266, "low": 0.12625, "close": 0.12641, "volume": 35941.0, "quote_volume": 4544.20437, "trades": 72, "taker_buy_quote": 2194.9649}, {"ts": 1775078700000, "open": 0.12644, "high": 0.1268, "low": 0.12612, "close": 0.12654, "volume": 96309.0, "quote_volume": 12171.90258, "trades": 134, "taker_buy_quote": 4538.12659}, {"ts": 1775078760000, "open": 0.12649, "high": 0.12676, "low": 0.12632, "close": 0.12663, "volume": 38250.0, "quote_volume": 4840.51968, "trades": 84, "taker_buy_quote": 2512.27384}, {"ts": 1775078820000, "open": 0.12661, "high": 0.12756, "low": 0.12652, "close": 0.12756, "volume": 37039.0, "quote_volume": 4707.4735, "trades": 93, "taker_buy_quote": 2427.27072}, {"ts": 1775078880000, "open": 0.12748, "high": 0.1278, "low": 0.12706, "close": 0.1272, "volume": 162611.0, "quote_volume": 20705.43261, "trades": 286, "taker_buy_quote": 9719.9493}, {"ts": 1775078940000, "open": 0.12719, "high": 0.12735, "low": 0.12709, "close": 0.1271, "volume": 160704.0, "quote_volume": 20427.53007, "trades": 95, "taker_buy_quote": 3429.62674}, {"ts": 1775079000000, "open": 0.12709, "high": 0.12798, "low": 0.12684, "close": 0.12738, "volume": 246170.0, "quote_volume": 31406.14202, "trades": 306, "taker_buy_quote": 15382.22779}, {"ts": 1775079060000, "open": 0.12728, "high": 0.12762, "low": 0.12696, "close": 0.12749, "volume": 105733.0, "quote_volume": 13465.53474, "trades": 106, "taker_buy_quote": 10734.03869}, {"ts": 1775079120000, "open": 0.12732, "high": 0.12749, "low": 0.12684, "close": 0.12704, "volume": 34924.0, "quote_volume": 4438.13101, "trades": 72, "taker_buy_quote": 1803.73588}, {"ts": 1775079180000, "open": 0.12693, "high": 0.12772, "low": 0.12686, "close": 0.12764, "volume": 100016.0, "quote_volume": 12728.55908, "trades": 114, "taker_buy_quote": 10258.22088}, {"ts": 1775079240000, "open": 0.12761, "high": 0.12761, "low": 0.127, "close": 0.12713, "volume": 73962.0, "quote_volume": 9414.68832, "trades": 119, "taker_buy_quote": 4082.10259}, {"ts": 1775079300000, "open": 0.1271, "high": 0.1272, "low": 0.12691, "close": 0.12708, "volume": 47567.0, "quote_volume": 6043.26588, "trades": 93, "taker_buy_quote": 2004.65559}, {"ts": 1775079360000, "open": 0.127, "high": 0.12704, "low": 0.12582, "close": 0.12635, "volume": 301829.0, "quote_volume": 38138.33593, "trades": 401, "taker_buy_quote": 17914.61606}, {"ts": 1775079420000, "open": 0.12622, "high": 0.12633, "low": 0.12572, "close": 0.12621, "volume": 326030.0, "quote_volume": 41085.97651, "trades": 332, "taker_buy_quote": 21764.59438}, {"ts": 1775079480000, "open": 0.12611, "high": 0.1265, "low": 0.12573, "close": 0.12613, "volume": 153936.0, "quote_volume": 19401.65338, "trades": 234, "taker_buy_quote": 8139.12065}, {"ts": 1775079540000, "open": 0.12612, "high": 0.12703, "low": 0.12605, "close": 0.12651, "volume": 112405.0, "quote_volume": 14223.43971, "trades": 159, "taker_buy_quote": 9739.56146}, {"ts": 1775079600000, "open": 0.1264, "high": 0.12716, "low": 0.12625, "close": 0.1269, "volume": 294150.0, "quote_volume": 37218.34639, "trades": 206, "taker_buy_quote": 31568.03799}, {"ts": 1775079660000, "open": 0.1269, "high": 0.12731, "low": 0.1268, "close": 0.12727, "volume": 88745.0, "quote_volume": 11276.00363, "trades": 117, "taker_buy_quote": 2038.12984}, {"ts": 1775079720000, "open": 0.12724, "high": 0.12751, "low": 0.12709, "close": 0.1273, "volume": 61630.0, "quote_volume": 7846.73526, "trades": 136, "taker_buy_quote": 3800.48572}, {"ts": 1775079780000, "open": 0.12728, "high": 0.12728, "low": 0.1268, "close": 0.12696, "volume": 93088.0, "quote_volume": 11823.33855, "trades": 96, "taker_buy_quote": 1943.22224}, {"ts": 1775079840000, "open": 0.12692, "high": 0.1272, "low": 0.1265, "close": 0.12676, "volume": 76807.0, "quote_volume": 9741.54627, "trades": 124, "taker_buy_quote": 5690.00517}, {"ts": 1775079900000, "open": 0.12673, "high": 0.12673, "low": 0.12611, "close": 0.12631, "volume": 56963.0, "quote_volume": 7198.26009, "trades": 126, "taker_buy_quote": 2706.86854}, {"ts": 1775079960000, "open": 0.12631, "high": 0.1264, "low": 0.12609, "close": 0.12614, "volume": 67058.0, "quote_volume": 8464.32851, "trades": 114, "taker_buy_quote": 5951.69178}, {"ts": 1775080020000, "open": 0.12608, "high": 0.12649, "low": 0.12601, "close": 0.12632, "volume": 47168.0, "quote_volume": 5955.53926, "trades": 77, "taker_buy_quote": 3582.64978}, {"ts": 1775080080000, "open": 0.1264, "high": 0.1264, "low": 0.12564, "close": 0.12568, "volume": 70486.0, "quote_volume": 8883.29872, "trades": 143, "taker_buy_quote": 3185.44782}, {"ts": 1775080140000, "open": 0.1256, "high": 0.12571, "low": 0.12494, "close": 0.12557, "volume": 162942.0, "quote_volume": 20422.98913, "trades": 284, "taker_buy_quote": 12084.53475}, {"ts": 1775080200000, "open": 0.12554, "high": 0.12554, "low": 0.12495, "close": 0.12504, "volume": 27212.0, "quote_volume": 3411.4997, "trades": 80, "taker_buy_quote": 669.91147}, {"ts": 1775080260000, "open": 0.12501, "high": 0.12548, "low": 0.12475, "close": 0.12508, "volume": 59220.0, "quote_volume": 7411.96896, "trades": 135, "taker_buy_quote": 3073.63451}, {"ts": 1775080320000, "open": 0.12504, "high": 0.1256, "low": 0.125, "close": 0.12537, "volume": 37841.0, "quote_volume": 4739.55428, "trades": 87, "taker_buy_quote": 2855.7537}, {"ts": 1775080380000, "open": 0.12528, "high": 0.12536, "low": 0.1248, "close": 0.1248, "volume": 43507.0, "quote_volume": 5442.94964, "trades": 41, "taker_buy_quote": 494.83001}, {"ts": 1775080440000, "open": 0.12483, "high": 0.12515, "low": 0.12469, "close": 0.12511, "volume": 33271.0, "quote_volume": 4154.92287, "trades": 62, "taker_buy_quote": 2922.55608}, {"ts": 1775080500000, "open": 0.12505, "high": 0.12556, "low": 0.12497, "close": 0.1254, "volume": 30426.0, "quote_volume": 3814.67806, "trades": 84, "taker_buy_quote": 2670.10939}, {"ts": 1775080560000, "open": 0.1254, "high": 0.12604, "low": 0.1254, "close": 0.12595, "volume": 49478.0, "quote_volume": 6224.24939, "trades": 115, "taker_buy_quote": 3905.99849}, {"ts": 1775080620000, "open": 0.12593, "high": 0.12593, "low": 0.1256, "close": 0.12581, "volume": 59032.0, "quote_volume": 7423.51704, "trades": 114, "taker_buy_quote": 4564.95277}, {"ts": 1775080680000, "open": 0.12577, "high": 0.12597, "low": 0.1256, "close": 0.12589, "volume": 37688.0, "quote_volume": 4741.6991, "trades": 69, "taker_buy_quote": 3608.78326}, {"ts": 1775080740000, "open": 0.12582, "high": 0.12585, "low": 0.12556, "close": 0.12557, "volume": 20106.0, "quote_volume": 2527.8393, "trades": 49, "taker_buy_quote": 1687.0455}, {"ts": 1775080800000, "open": 0.12561, "high": 0.12577, "low": 0.12496, "close": 0.12516, "volume": 50589.0, "quote_volume": 6344.47623, "trades": 118, "taker_buy_quote": 4138.22203}, {"ts": 1775080860000, "open": 0.12522, "high": 0.12539, "low": 0.12492, "close": 0.12522, "volume": 61459.0, "quote_volume": 7688.72928, "trades": 83, "taker_buy_quote": 5586.41624}, {"ts": 1775080920000, "open": 0.12533, "high": 0.12548, "low": 0.1245, "close": 0.12479, "volume": 132232.0, "quote_volume": 16526.62098, "trades": 341, "taker_buy_quote": 8163.26683}, {"ts": 1775080980000, "open": 0.12468, "high": 0.12507, "low": 0.12451, "close": 0.12472, "volume": 79760.0, "quote_volume": 9952.54274, "trades": 168, "taker_buy_quote": 4577.53004}, {"ts": 1775081040000, "open": 0.12472, "high": 0.125, "low": 0.1246, "close": 0.12489, "volume": 52995.0, "quote_volume": 6611.02716, "trades": 103, "taker_buy_quote": 3456.36546}, {"ts": 1775081100000, "open": 0.12491, "high": 0.12521, "low": 0.12491, "close": 0.12499, "volume": 49231.0, "quote_volume": 6155.40056, "trades": 126, "taker_buy_quote": 3583.14753}, {"ts": 1775081160000, "open": 0.125, "high": 0.12536, "low": 0.12497, "close": 0.12508, "volume": 20341.0, "quote_volume": 2545.6218, "trades": 59, "taker_buy_quote": 958.60401}, {"ts": 1775081220000, "open": 0.12496, "high": 0.12496, "low": 0.12401, "close": 0.12401, "volume": 79595.0, "quote_volume": 9910.80349, "trades": 112, "taker_buy_quote": 2645.94137}, {"ts": 1775081280000, "open": 0.12404, "high": 0.12515, "low": 0.12385, "close": 0.12487, "volume": 140404.0, "quote_volume": 17472.29227, "trades": 258, "taker_buy_quote": 11568.86111}, {"ts": 1775081340000, "open": 0.12495, "high": 0.12563, "low": 0.12495, "close": 0.1253, "volume": 173793.0, "quote_volume": 21787.63693, "trades": 232, "taker_buy_quote": 7371.66714}, {"ts": 1775081400000, "open": 0.12532, "high": 0.12592, "low": 0.12532, "close": 0.12547, "volume": 43533.0, "quote_volume": 5468.09434, "trades": 106, "taker_buy_quote": 2540.05211}, {"ts": 1775081460000, "open": 0.12536, "high": 0.12676, "low": 0.12532, "close": 0.12647, "volume": 194528.0, "quote_volume": 24549.63119, "trades": 331, "taker_buy_quote": 17427.20189}, {"ts": 1775081520000, "open": 0.12652, "high": 0.12652, "low": 0.1258, "close": 0.12619, "volume": 87240.0, "quote_volume": 10999.96078, "trades": 140, "taker_buy_quote": 4771.07918}, {"ts": 1775081580000, "open": 0.12618, "high": 0.12651, "low": 0.12601, "close": 0.12645, "volume": 26764.0, "quote_volume": 3380.44088, "trades": 76, "taker_buy_quote": 2148.55399}, {"ts": 1775081640000, "open": 0.12647, "high": 0.1268, "low": 0.12635, "close": 0.12671, "volume": 41888.0, "quote_volume": 5301.19286, "trades": 74, "taker_buy_quote": 3587.34197}, {"ts": 1775081700000, "open": 0.12662, "high": 0.1268, "low": 0.12631, "close": 0.12638, "volume": 61510.0, "quote_volume": 7783.96236, "trades": 119, "taker_buy_quote": 2788.92645}, {"ts": 1775081760000, "open": 0.12629, "high": 0.12716, "low": 0.12619, "close": 0.12696, "volume": 137658.0, "quote_volume": 17434.50576, "trades": 205, "taker_buy_quote": 9655.46409}, {"ts": 1775081820000, "open": 0.12696, "high": 0.12784, "low": 0.12686, "close": 0.12766, "volume": 101638.0, "quote_volume": 12943.61644, "trades": 199, "taker_buy_quote": 8137.04199}, {"ts": 1775081880000, "open": 0.12773, "high": 0.12788, "low": 0.12752, "close": 0.12788, "volume": 84772.0, "quote_volume": 10825.67909, "trades": 125, "taker_buy_quote": 5233.86868}, {"ts": 1775081940000, "open": 0.1278, "high": 0.12862, "low": 0.12768, "close": 0.12813, "volume": 249407.0, "quote_volume": 31952.91544, "trades": 220, "taker_buy_quote": 27661.22519}, {"ts": 1775082000000, "open": 0.12815, "high": 0.12944, "low": 0.12806, "close": 0.12856, "volume": 325291.0, "quote_volume": 41873.68733, "trades": 431, "taker_buy_quote": 26677.8321}, {"ts": 1775082060000, "open": 0.12855, "high": 0.12898, "low": 0.12776, "close": 0.1286, "volume": 211723.0, "quote_volume": 27169.43158, "trades": 394, "taker_buy_quote": 17415.70705}, {"ts": 1775082120000, "open": 0.12856, "high": 0.12928, "low": 0.12776, "close": 0.12792, "volume": 184967.0, "quote_volume": 23741.75445, "trades": 442, "taker_buy_quote": 10653.96441}, {"ts": 1775082180000, "open": 0.12798, "high": 0.12854, "low": 0.1276, "close": 0.12828, "volume": 107335.0, "quote_volume": 13746.74472, "trades": 257, "taker_buy_quote": 9143.57563}, {"ts": 1775082240000, "open": 0.12828, "high": 0.12891, "low": 0.12812, "close": 0.12845, "volume": 204278.0, "quote_volume": 26269.43783, "trades": 385, "taker_buy_quote": 10796.36557}, {"ts": 1775082300000, "open": 0.12852, "high": 0.12853, "low": 0.1278, "close": 0.12829, "volume": 270363.0, "quote_volume": 34652.63385, "trades": 478, "taker_buy_quote": 19008.02211}, {"ts": 1775082360000, "open": 0.12821, "high": 0.12833, "low": 0.12783, "close": 0.12813, "volume": 68833.0, "quote_volume": 8816.94192, "trades": 137, "taker_buy_quote": 3089.58506}, {"ts": 1775082420000, "open": 0.12808, "high": 0.1283, "low": 0.12766, "close": 0.1278, "volume": 31447.0, "quote_volume": 4023.56195, "trades": 82, "taker_buy_quote": 1717.90654}, {"ts": 1775082480000, "open": 0.12781, "high": 0.12836, "low": 0.12761, "close": 0.12812, "volume": 85475.0, "quote_volume": 10947.27324, "trades": 158, "taker_buy_quote": 6396.23557}, {"ts": 1775082540000, "open": 0.1282, "high": 0.12908, "low": 0.12784, "close": 0.12785, "volume": 126585.0, "quote_volume": 16271.57342, "trades": 224, "taker_buy_quote": 8281.76217}, {"ts": 1775082600000, "open": 0.12792, "high": 0.12808, "low": 0.12696, "close": 0.12732, "volume": 219180.0, "quote_volume": 27953.58587, "trades": 410, "taker_buy_quote": 8161.6717}, {"ts": 1775082660000, "open": 0.12744, "high": 0.12787, "low": 0.127, "close": 0.12787, "volume": 75383.0, "quote_volume": 9609.39959, "trades": 197, "taker_buy_quote": 6642.02}, {"ts": 1775082720000, "open": 0.12787, "high": 0.1282, "low": 0.12741, "close": 0.1278, "volume": 201873.0, "quote_volume": 25800.58324, "trades": 200, "taker_buy_quote": 12796.62323}, {"ts": 1775082780000, "open": 0.12782, "high": 0.12812, "low": 0.12753, "close": 0.12772, "volume": 33706.0, "quote_volume": 4309.48733, "trades": 83, "taker_buy_quote": 1862.52938}, {"ts": 1775082840000, "open": 0.12771, "high": 0.1279, "low": 0.1272, "close": 0.12732, "volume": 65056.0, "quote_volume": 8291.16936, "trades": 135, "taker_buy_quote": 2581.88677}, {"ts": 1775082900000, "open": 0.12728, "high": 0.12756, "low": 0.12699, "close": 0.12708, "volume": 33119.0, "quote_volume": 4216.13931, "trades": 117, "taker_buy_quote": 1825.25301}, {"ts": 1775082960000, "open": 0.12705, "high": 0.12765, "low": 0.1269, "close": 0.1276, "volume": 35182.0, "quote_volume": 4477.0585, "trades": 94, "taker_buy_quote": 2950.1098}, {"ts": 1775083020000, "open": 0.12756, "high": 0.12954, "low": 0.12752, "close": 0.12938, "volume": 223352.0, "quote_volume": 28744.56009, "trades": 353, "taker_buy_quote": 20239.54175}, {"ts": 1775083080000, "open": 0.12922, "high": 0.13012, "low": 0.12882, "close": 0.12989, "volume": 484732.0, "quote_volume": 62802.49188, "trades": 485, "taker_buy_quote": 46092.26918}, {"ts": 1775083140000, "open": 0.1299, "high": 0.13011, "low": 0.12967, "close": 0.13008, "volume": 141885.0, "quote_volume": 18430.57899, "trades": 164, "taker_buy_quote": 7122.50221}, {"ts": 1775083200000, "open": 0.12998, "high": 0.13004, "low": 0.12952, "close": 0.12977, "volume": 134877.0, "quote_volume": 17512.08164, "trades": 210, "taker_buy_quote": 5019.63068}, {"ts": 1775083260000, "open": 0.12977, "high": 0.13281, "low": 0.1295, "close": 0.13268, "volume": 995555.0, "quote_volume": 130998.91664, "trades": 730, "taker_buy_quote": 94849.05371}, {"ts": 1775083320000, "open": 0.13273, "high": 0.1329, "low": 0.13128, "close": 0.13226, "volume": 408580.0, "quote_volume": 53917.94699, "trades": 504, "taker_buy_quote": 26092.35218}, {"ts": 1775083380000, "open": 0.13216, "high": 0.13286, "low": 0.13164, "close": 0.13196, "volume": 365301.0, "quote_volume": 48270.40584, "trades": 549, "taker_buy_quote": 26767.39226}, {"ts": 1775083440000, "open": 0.13197, "high": 0.13218, "low": 0.13116, "close": 0.13188, "volume": 189001.0, "quote_volume": 24881.89458, "trades": 366, "taker_buy_quote": 12559.11407}, {"ts": 1775083500000, "open": 0.1318, "high": 0.132, "low": 0.13081, "close": 0.1312, "volume": 149166.0, "quote_volume": 19581.40364, "trades": 164, "taker_buy_quote": 4390.19878}, {"ts": 1775083560000, "open": 0.13117, "high": 0.13183, "low": 0.13085, "close": 0.13085, "volume": 196270.0, "quote_volume": 25784.40468, "trades": 251, "taker_buy_quote": 17091.03461}, {"ts": 1775083620000, "open": 0.13087, "high": 0.1314, "low": 0.13062, "close": 0.13124, "volume": 144789.0, "quote_volume": 18968.8957, "trades": 151, "taker_buy_quote": 9055.19975}, {"ts": 1775083680000, "open": 0.13129, "high": 0.1314, "low": 0.13104, "close": 0.1314, "volume": 60806.0, "quote_volume": 7979.03841, "trades": 68, "taker_buy_quote": 5626.50133}, {"ts": 1775083740000, "open": 0.13135, "high": 0.1318, "low": 0.13119, "close": 0.13164, "volume": 99477.0, "quote_volume": 13087.29901, "trades": 180, "taker_buy_quote": 5431.04521}, {"ts": 1775083800000, "open": 0.13169, "high": 0.13172, "low": 0.13112, "close": 0.13131, "volume": 113269.0, "quote_volume": 14882.15337, "trades": 173, "taker_buy_quote": 9878.14622}, {"ts": 1775083860000, "open": 0.13134, "high": 0.13134, "low": 0.13072, "close": 0.13123, "volume": 44402.0, "quote_volume": 5818.96856, "trades": 108, "taker_buy_quote": 1681.1595}, {"ts": 1775083920000, "open": 0.13124, "high": 0.13127, "low": 0.13086, "close": 0.13112, "volume": 39775.0, "quote_volume": 5213.95954, "trades": 75, "taker_buy_quote": 2609.0521}, {"ts": 1775083980000, "open": 0.13116, "high": 0.13136, "low": 0.13087, "close": 0.13114, "volume": 32815.0, "quote_volume": 4304.91374, "trades": 96, "taker_buy_quote": 1690.5613}, {"ts": 1775084040000, "open": 0.13114, "high": 0.1313, "low": 0.1309, "close": 0.13112, "volume": 136934.0, "quote_volume": 17947.83175, "trades": 185, "taker_buy_quote": 5668.18294}, {"ts": 1775084100000, "open": 0.13115, "high": 0.1327, "low": 0.13115, "close": 0.13237, "volume": 451304.0, "quote_volume": 59541.58888, "trades": 593, "taker_buy_quote": 40711.16957}, {"ts": 1775084160000, "open": 0.13228, "high": 0.13285, "low": 0.13171, "close": 0.13236, "volume": 242113.0, "quote_volume": 32021.07659, "trades": 332, "taker_buy_quote": 20483.97137}, {"ts": 1775084220000, "open": 0.13243, "high": 0.13258, "low": 0.13171, "close": 0.13224, "volume": 120551.0, "quote_volume": 15932.1549, "trades": 174, "taker_buy_quote": 10633.4013}, {"ts": 1775084280000, "open": 0.13228, "high": 0.13358, "low": 0.13204, "close": 0.13318, "volume": 476826.0, "quote_volume": 63425.57527, "trades": 399, "taker_buy_quote": 42667.51389}, {"ts": 1775084340000, "open": 0.13329, "high": 0.13367, "low": 0.13304, "close": 0.13323, "volume": 183876.0, "quote_volume": 24512.98428, "trades": 258, "taker_buy_quote": 9793.31859}, {"ts": 1775084400000, "open": 0.13331, "high": 0.13415, "low": 0.13308, "close": 0.13315, "volume": 198790.0, "quote_volume": 26585.72271, "trades": 341, "taker_buy_quote": 13339.10935}, {"ts": 1775084460000, "open": 0.13308, "high": 0.13308, "low": 0.13165, "close": 0.13196, "volume": 168222.0, "quote_volume": 22267.02916, "trades": 369, "taker_buy_quote": 9166.27558}, {"ts": 1775084520000, "open": 0.1321, "high": 0.13214, "low": 0.13139, "close": 0.13143, "volume": 119596.0, "quote_volume": 15742.20104, "trades": 145, "taker_buy_quote": 6017.65287}, {"ts": 1775084580000, "open": 0.13145, "high": 0.13145, "low": 0.1288, "close": 0.12913, "volume": 537458.0, "quote_volume": 69715.09164, "trades": 718, "taker_buy_quote": 17256.17984}, {"ts": 1775084640000, "open": 0.12908, "high": 0.12908, "low": 0.1254, "close": 0.12562, "volume": 1298814.0, "quote_volume": 164105.26716, "trades": 1290, "taker_buy_quote": 81482.55528}, {"ts": 1775084700000, "open": 0.12561, "high": 0.12563, "low": 0.11587, "close": 0.11806, "volume": 2493002.0, "quote_volume": 300329.94053, "trades": 3739, "taker_buy_quote": 101207.35722}, {"ts": 1775084760000, "open": 0.11802, "high": 0.12, "low": 0.11768, "close": 0.11923, "volume": 669372.0, "quote_volume": 79890.14901, "trades": 1715, "taker_buy_quote": 46844.11381}, {"ts": 1775084820000, "open": 0.11922, "high": 0.12092, "low": 0.11876, "close": 0.11932, "volume": 1593022.0, "quote_volume": 191024.92464, "trades": 1296, "taker_buy_quote": 82253.91191}, {"ts": 1775084880000, "open": 0.11933, "high": 0.12064, "low": 0.11905, "close": 0.12043, "volume": 300339.0, "quote_volume": 35893.38707, "trades": 395, "taker_buy_quote": 25018.13642}, {"ts": 1775084940000, "open": 0.12032, "high": 0.12064, "low": 0.11995, "close": 0.12005, "volume": 93538.0, "quote_volume": 11249.29333, "trades": 202, "taker_buy_quote": 6098.12209}, {"ts": 1775085000000, "open": 0.12006, "high": 0.12125, "low": 0.12006, "close": 0.12102, "volume": 284775.0, "quote_volume": 34426.42632, "trades": 412, "taker_buy_quote": 21063.20603}, {"ts": 1775085060000, "open": 0.12106, "high": 0.12205, "low": 0.12106, "close": 0.12179, "volume": 318856.0, "quote_volume": 38788.50256, "trades": 457, "taker_buy_quote": 23906.56367}, {"ts": 1775085120000, "open": 0.12182, "high": 0.12293, "low": 0.12165, "close": 0.1222, "volume": 413089.0, "quote_volume": 50552.78958, "trades": 406, "taker_buy_quote": 32187.67209}, {"ts": 1775085180000, "open": 0.12216, "high": 0.12276, "low": 0.12167, "close": 0.12241, "volume": 278536.0, "quote_volume": 34031.07303, "trades": 428, "taker_buy_quote": 16387.82646}, {"ts": 1775085240000, "open": 0.12255, "high": 0.12296, "low": 0.12181, "close": 0.12204, "volume": 251132.0, "quote_volume": 30745.16582, "trades": 256, "taker_buy_quote": 16035.05619}, {"ts": 1775085300000, "open": 0.12192, "high": 0.12248, "low": 0.12058, "close": 0.12084, "volume": 327291.0, "quote_volume": 39660.05672, "trades": 415, "taker_buy_quote": 11462.21408}, {"ts": 1775085360000, "open": 0.1208, "high": 0.12104, "low": 0.12044, "close": 0.12071, "volume": 204661.0, "quote_volume": 24702.94423, "trades": 279, "taker_buy_quote": 15542.20208}, {"ts": 1775085420000, "open": 0.12072, "high": 0.12166, "low": 0.12048, "close": 0.12162, "volume": 111851.0, "quote_volume": 13524.50543, "trades": 163, "taker_buy_quote": 9992.78082}, {"ts": 1775085480000, "open": 0.12164, "high": 0.123, "low": 0.12136, "close": 0.12268, "volume": 177859.0, "quote_volume": 21810.4942, "trades": 274, "taker_buy_quote": 14459.15848}, {"ts": 1775085540000, "open": 0.12266, "high": 0.12315, "low": 0.12245, "close": 0.12276, "volume": 121632.0, "quote_volume": 14940.77635, "trades": 162, "taker_buy_quote": 3414.63628}, {"ts": 1775085600000, "open": 0.12268, "high": 0.12336, "low": 0.12261, "close": 0.12309, "volume": 80045.0, "quote_volume": 9847.94776, "trades": 146, "taker_buy_quote": 6172.84949}, {"ts": 1775085660000, "open": 0.123, "high": 0.12315, "low": 0.12176, "close": 0.12176, "volume": 135537.0, "quote_volume": 16603.35092, "trades": 215, "taker_buy_quote": 5857.18497}, {"ts": 1775085720000, "open": 0.12187, "high": 0.1222, "low": 0.12123, "close": 0.12152, "volume": 165573.0, "quote_volume": 20132.25663, "trades": 169, "taker_buy_quote": 4253.54818}, {"ts": 1775085780000, "open": 0.12147, "high": 0.12196, "low": 0.1212, "close": 0.1216, "volume": 63934.0, "quote_volume": 7767.28585, "trades": 130, "taker_buy_quote": 5819.1334}, {"ts": 1775085840000, "open": 0.12158, "high": 0.12158, "low": 0.12056, "close": 0.12062, "volume": 135044.0, "quote_volume": 16350.54404, "trades": 225, "taker_buy_quote": 7262.46621}, {"ts": 1775085900000, "open": 0.12053, "high": 0.12152, "low": 0.12044, "close": 0.12113, "volume": 274413.0, "quote_volume": 33183.08504, "trades": 259, "taker_buy_quote": 19514.73462}, {"ts": 1775085960000, "open": 0.12108, "high": 0.1218, "low": 0.12089, "close": 0.12129, "volume": 82154.0, "quote_volume": 9963.26456, "trades": 215, "taker_buy_quote": 5517.7264}, {"ts": 1775086020000, "open": 0.12128, "high": 0.12156, "low": 0.12102, "close": 0.12112, "volume": 168568.0, "quote_volume": 20438.43855, "trades": 193, "taker_buy_quote": 14413.37972}, {"ts": 1775086080000, "open": 0.12112, "high": 0.12148, "low": 0.12095, "close": 0.12127, "volume": 73824.0, "quote_volume": 8944.8213, "trades": 149, "taker_buy_quote": 6111.51713}, {"ts": 1775086140000, "open": 0.1212, "high": 0.12151, "low": 0.12086, "close": 0.12127, "volume": 256113.0, "quote_volume": 30990.16442, "trades": 508, "taker_buy_quote": 13155.5531}, {"ts": 1775086200000, "open": 0.12116, "high": 0.12165, "low": 0.11984, "close": 0.12044, "volume": 251951.0, "quote_volume": 30365.62778, "trades": 437, "taker_buy_quote": 9574.7146}, {"ts": 1775086260000, "open": 0.1204, "high": 0.1204, "low": 0.11776, "close": 0.118, "volume": 685946.0, "quote_volume": 81698.13931, "trades": 781, "taker_buy_quote": 22661.68463}, {"ts": 1775086320000, "open": 0.11798, "high": 0.11816, "low": 0.11335, "close": 0.11403, "volume": 1847519.0, "quote_volume": 214157.10691, "trades": 1838, "taker_buy_quote": 68148.24863}, {"ts": 1775086380000, "open": 0.11398, "high": 0.11492, "low": 0.11201, "close": 0.11427, "volume": 1781913.0, "quote_volume": 202228.0856, "trades": 2434, "taker_buy_quote": 86841.38676}, {"ts": 1775086440000, "open": 0.11431, "high": 0.11516, "low": 0.11257, "close": 0.11257, "volume": 522286.0, "quote_volume": 59457.86338, "trades": 900, "taker_buy_quote": 29059.51231}, {"ts": 1775086500000, "open": 0.11257, "high": 0.11257, "low": 0.11048, "close": 0.1116, "volume": 987603.0, "quote_volume": 110095.06536, "trades": 1438, "taker_buy_quote": 59141.72177}, {"ts": 1775086560000, "open": 0.11154, "high": 0.11232, "low": 0.11035, "close": 0.11228, "volume": 388982.0, "quote_volume": 43277.81975, "trades": 797, "taker_buy_quote": 18702.35771}, {"ts": 1775086620000, "open": 0.11232, "high": 0.11292, "low": 0.11063, "close": 0.11092, "volume": 583726.0, "quote_volume": 65127.81068, "trades": 748, "taker_buy_quote": 30158.67204}, {"ts": 1775086680000, "open": 0.11073, "high": 0.112, "low": 0.11035, "close": 0.11085, "volume": 1728069.0, "quote_volume": 191893.93742, "trades": 845, "taker_buy_quote": 137385.55795}, {"ts": 1775086740000, "open": 0.11092, "high": 0.11165, "low": 0.11072, "close": 0.11163, "volume": 268426.0, "quote_volume": 29847.82964, "trades": 371, "taker_buy_quote": 17947.25221}, {"ts": 1775086800000, "open": 0.11164, "high": 0.11236, "low": 0.11056, "close": 0.11056, "volume": 500215.0, "quote_volume": 55759.90463, "trades": 704, "taker_buy_quote": 23365.07567}, {"ts": 1775086860000, "open": 0.11053, "high": 0.11054, "low": 0.10742, "close": 0.10839, "volume": 549106.0, "quote_volume": 59972.80948, "trades": 945, "taker_buy_quote": 28747.92208}, {"ts": 1775086920000, "open": 0.1084, "high": 0.10994, "low": 0.1084, "close": 0.109, "volume": 532291.0, "quote_volume": 58189.18183, "trades": 397, "taker_buy_quote": 45663.95511}, {"ts": 1775086980000, "open": 0.1091, "high": 0.10996, "low": 0.10895, "close": 0.10958, "volume": 280542.0, "quote_volume": 30701.83442, "trades": 231, "taker_buy_quote": 27335.60477}, {"ts": 1775087040000, "open": 0.10948, "high": 0.10985, "low": 0.1083, "close": 0.10881, "volume": 381282.0, "quote_volume": 41523.39228, "trades": 550, "taker_buy_quote": 18092.59594}, {"ts": 1775087100000, "open": 0.10877, "high": 0.11008, "low": 0.10831, "close": 0.10847, "volume": 380122.0, "quote_volume": 41446.06428, "trades": 494, "taker_buy_quote": 15739.83515}, {"ts": 1775087160000, "open": 0.10836, "high": 0.11, "low": 0.10736, "close": 0.10995, "volume": 770006.0, "quote_volume": 83819.97407, "trades": 638, "taker_buy_quote": 67389.59232}, {"ts": 1775087220000, "open": 0.10996, "high": 0.11161, "low": 0.10988, "close": 0.1114, "volume": 549902.0, "quote_volume": 61080.92423, "trades": 492, "taker_buy_quote": 45984.61967}, {"ts": 1775087280000, "open": 0.11138, "high": 0.1118, "low": 0.11, "close": 0.11027, "volume": 377232.0, "quote_volume": 41809.63322, "trades": 255, "taker_buy_quote": 27490.2266}, {"ts": 1775087340000, "open": 0.11032, "high": 0.1116, "low": 0.11032, "close": 0.11145, "volume": 478425.0, "quote_volume": 53144.22909, "trades": 304, "taker_buy_quote": 46936.43679}, {"ts": 1775087400000, "open": 0.1115, "high": 0.11229, "low": 0.11124, "close": 0.11229, "volume": 590992.0, "quote_volume": 66046.30274, "trades": 341, "taker_buy_quote": 49402.74208}, {"ts": 1775087460000, "open": 0.11215, "high": 0.11262, "low": 0.11192, "close": 0.11237, "volume": 326980.0, "quote_volume": 36738.87251, "trades": 375, "taker_buy_quote": 26075.01352}, {"ts": 1775087520000, "open": 0.11232, "high": 0.11256, "low": 0.11184, "close": 0.11233, "volume": 192613.0, "quote_volume": 21624.7479, "trades": 230, "taker_buy_quote": 5635.43447}, {"ts": 1775087580000, "open": 0.11231, "high": 0.11295, "low": 0.11231, "close": 0.11264, "volume": 258893.0, "quote_volume": 29149.05212, "trades": 294, "taker_buy_quote": 15115.30127}, {"ts": 1775087640000, "open": 0.11262, "high": 0.11332, "low": 0.1117, "close": 0.11243, "volume": 308232.0, "quote_volume": 34659.5499, "trades": 450, "taker_buy_quote": 14150.89272}, {"ts": 1775087700000, "open": 0.11236, "high": 0.11286, "low": 0.11212, "close": 0.11212, "volume": 56141.0, "quote_volume": 6312.80902, "trades": 128, "taker_buy_quote": 2527.50605}, {"ts": 1775087760000, "open": 0.11218, "high": 0.11271, "low": 0.11203, "close": 0.11225, "volume": 62380.0, "quote_volume": 7010.36328, "trades": 79, "taker_buy_quote": 3159.79083}, {"ts": 1775087820000, "open": 0.11225, "high": 0.11264, "low": 0.11215, "close": 0.11252, "volume": 57873.0, "quote_volume": 6504.54689, "trades": 89, "taker_buy_quote": 4635.87609}, {"ts": 1775087880000, "open": 0.11251, "high": 0.11251, "low": 0.11195, "close": 0.11232, "volume": 67496.0, "quote_volume": 7573.72183, "trades": 140, "taker_buy_quote": 3651.26443}, {"ts": 1775087940000, "open": 0.11238, "high": 0.11244, "low": 0.11175, "close": 0.11177, "volume": 39574.0, "quote_volume": 4437.49921, "trades": 82, "taker_buy_quote": 1562.33764}, {"ts": 1775088000000, "open": 0.11173, "high": 0.11407, "low": 0.11144, "close": 0.11232, "volume": 522590.0, "quote_volume": 58991.63887, "trades": 789, "taker_buy_quote": 31229.12685}, {"ts": 1775088060000, "open": 0.11228, "high": 0.1124, "low": 0.11002, "close": 0.1102, "volume": 373416.0, "quote_volume": 41696.71467, "trades": 508, "taker_buy_quote": 11962.51389}, {"ts": 1775088120000, "open": 0.11008, "high": 0.11008, "low": 0.10775, "close": 0.1098, "volume": 1406302.0, "quote_volume": 152762.07048, "trades": 1027, "taker_buy_quote": 83273.19624}, {"ts": 1775088180000, "open": 0.10976, "high": 0.11198, "low": 0.10952, "close": 0.1119, "volume": 259966.0, "quote_volume": 28838.97416, "trades": 482, "taker_buy_quote": 19675.86849}, {"ts": 1775088240000, "open": 0.112, "high": 0.11399, "low": 0.112, "close": 0.11399, "volume": 390788.0, "quote_volume": 44295.75611, "trades": 545, "taker_buy_quote": 29026.93831}, {"ts": 1775088300000, "open": 0.11391, "high": 0.11452, "low": 0.11292, "close": 0.11322, "volume": 276172.0, "quote_volume": 31403.6633, "trades": 346, "taker_buy_quote": 11084.41963}, {"ts": 1775088360000, "open": 0.11312, "high": 0.11335, "low": 0.1124, "close": 0.11256, "volume": 151438.0, "quote_volume": 17111.82115, "trades": 154, "taker_buy_quote": 8877.52272}, {"ts": 1775088420000, "open": 0.11264, "high": 0.11396, "low": 0.11264, "close": 0.11364, "volume": 107888.0, "quote_volume": 12243.33178, "trades": 149, "taker_buy_quote": 9809.31863}, {"ts": 1775088480000, "open": 0.11373, "high": 0.11447, "low": 0.11356, "close": 0.11434, "volume": 331104.0, "quote_volume": 37713.87796, "trades": 295, "taker_buy_quote": 20469.26371}, {"ts": 1775088540000, "open": 0.11424, "high": 0.11686, "low": 0.11392, "close": 0.11674, "volume": 575158.0, "quote_volume": 66361.85535, "trades": 676, "taker_buy_quote": 46108.39559}, {"ts": 1775088600000, "open": 0.11673, "high": 0.11751, "low": 0.11632, "close": 0.11672, "volume": 925835.0, "quote_volume": 108271.86425, "trades": 727, "taker_buy_quote": 56308.07755}, {"ts": 1775088660000, "open": 0.11663, "high": 0.11882, "low": 0.1164, "close": 0.11727, "volume": 1348585.0, "quote_volume": 158551.87486, "trades": 1263, "taker_buy_quote": 102706.31619}, {"ts": 1775088720000, "open": 0.11724, "high": 0.11855, "low": 0.11702, "close": 0.11702, "volume": 790098.0, "quote_volume": 93033.74038, "trades": 914, "taker_buy_quote": 51490.59626}, {"ts": 1775088780000, "open": 0.117, "high": 0.11741, "low": 0.1166, "close": 0.11725, "volume": 242009.0, "quote_volume": 28294.12198, "trades": 440, "taker_buy_quote": 14133.87509}, {"ts": 1775088840000, "open": 0.11724, "high": 0.11907, "low": 0.11712, "close": 0.11819, "volume": 1118921.0, "quote_volume": 132281.67263, "trades": 1308, "taker_buy_quote": 80428.09104}, {"ts": 1775088900000, "open": 0.11821, "high": 0.12012, "low": 0.11764, "close": 0.11948, "volume": 1171359.0, "quote_volume": 139415.1457, "trades": 1067, "taker_buy_quote": 114457.86135}, {"ts": 1775088960000, "open": 0.11944, "high": 0.11944, "low": 0.1175, "close": 0.11763, "volume": 539422.0, "quote_volume": 63807.66524, "trades": 960, "taker_buy_quote": 29145.725}, {"ts": 1775089020000, "open": 0.11772, "high": 0.11773, "low": 0.11648, "close": 0.11673, "volume": 179173.0, "quote_volume": 20950.32351, "trades": 314, "taker_buy_quote": 11289.81576}, {"ts": 1775089080000, "open": 0.11677, "high": 0.11709, "low": 0.1164, "close": 0.1166, "volume": 110345.0, "quote_volume": 12877.13087, "trades": 208, "taker_buy_quote": 5264.87967}, {"ts": 1775089140000, "open": 0.11661, "high": 0.11665, "low": 0.1156, "close": 0.11578, "volume": 477635.0, "quote_volume": 55510.03657, "trades": 512, "taker_buy_quote": 23926.44583}, {"ts": 1775089200000, "open": 0.11584, "high": 0.11695, "low": 0.11512, "close": 0.11683, "volume": 365239.0, "quote_volume": 42422.60593, "trades": 415, "taker_buy_quote": 27156.91963}, {"ts": 1775089260000, "open": 0.11676, "high": 0.11684, "low": 0.11619, "close": 0.11646, "volume": 298044.0, "quote_volume": 34721.09778, "trades": 334, "taker_buy_quote": 22245.94872}, {"ts": 1775089320000, "open": 0.11647, "high": 0.11683, "low": 0.11576, "close": 0.11656, "volume": 510593.0, "quote_volume": 59421.74342, "trades": 528, "taker_buy_quote": 33422.02278}, {"ts": 1775089380000, "open": 0.11656, "high": 0.11796, "low": 0.11656, "close": 0.11706, "volume": 707951.0, "quote_volume": 82974.35717, "trades": 867, "taker_buy_quote": 37757.55792}, {"ts": 1775089440000, "open": 0.11704, "high": 0.11764, "low": 0.11652, "close": 0.1171, "volume": 523204.0, "quote_volume": 61196.93584, "trades": 652, "taker_buy_quote": 26177.52455}, {"ts": 1775089500000, "open": 0.11712, "high": 0.11744, "low": 0.11619, "close": 0.11639, "volume": 344580.0, "quote_volume": 40269.54689, "trades": 397, "taker_buy_quote": 10949.68608}, {"ts": 1775089560000, "open": 0.11646, "high": 0.11751, "low": 0.11639, "close": 0.1171, "volume": 410194.0, "quote_volume": 48012.5766, "trades": 463, "taker_buy_quote": 29146.04599}, {"ts": 1775089620000, "open": 0.11711, "high": 0.11711, "low": 0.11659, "close": 0.11659, "volume": 112465.0, "quote_volume": 13135.51408, "trades": 133, "taker_buy_quote": 6184.93819}, {"ts": 1775089680000, "open": 0.11659, "high": 0.11708, "low": 0.11628, "close": 0.11664, "volume": 184396.0, "quote_volume": 21506.71752, "trades": 199, "taker_buy_quote": 10878.7673}, {"ts": 1775089740000, "open": 0.11673, "high": 0.11716, "low": 0.11673, "close": 0.11696, "volume": 51509.0, "quote_volume": 6026.60068, "trades": 111, "taker_buy_quote": 2926.79664}, {"ts": 1775089800000, "open": 0.117, "high": 0.11851, "low": 0.11692, "close": 0.11792, "volume": 223387.0, "quote_volume": 26347.99851, "trades": 387, "taker_buy_quote": 15324.6521}, {"ts": 1775089860000, "open": 0.11778, "high": 0.1184, "low": 0.11745, "close": 0.11814, "volume": 211013.0, "quote_volume": 24886.25943, "trades": 352, "taker_buy_quote": 14355.88944}, {"ts": 1775089920000, "open": 0.1182, "high": 0.1194, "low": 0.1182, "close": 0.11917, "volume": 163418.0, "quote_volume": 19401.24168, "trades": 269, "taker_buy_quote": 8280.53561}, {"ts": 1775089980000, "open": 0.11912, "high": 0.1199, "low": 0.11895, "close": 0.11972, "volume": 318632.0, "quote_volume": 38065.36241, "trades": 379, "taker_buy_quote": 20387.48668}, {"ts": 1775090040000, "open": 0.11972, "high": 0.12032, "low": 0.11932, "close": 0.11982, "volume": 404894.0, "quote_volume": 48516.76891, "trades": 465, "taker_buy_quote": 27265.63508}, {"ts": 1775090100000, "open": 0.1198, "high": 0.12037, "low": 0.11916, "close": 0.11932, "volume": 562504.0, "quote_volume": 67362.11999, "trades": 698, "taker_buy_quote": 27613.98918}, {"ts": 1775090160000, "open": 0.11939, "high": 0.11976, "low": 0.11628, "close": 0.11671, "volume": 1120730.0, "quote_volume": 132040.10902, "trades": 1217, "taker_buy_quote": 54868.27885}, {"ts": 1775090220000, "open": 0.1168, "high": 0.11714, "low": 0.11428, "close": 0.11437, "volume": 681200.0, "quote_volume": 78622.25668, "trades": 617, "taker_buy_quote": 18057.18536}, {"ts": 1775090280000, "open": 0.11443, "high": 0.11493, "low": 0.11373, "close": 0.1146, "volume": 461917.0, "quote_volume": 52725.98674, "trades": 444, "taker_buy_quote": 30205.94988}, {"ts": 1775090340000, "open": 0.11464, "high": 0.11612, "low": 0.11461, "close": 0.1158, "volume": 197744.0, "quote_volume": 22824.58932, "trades": 186, "taker_buy_quote": 15525.78149}, {"ts": 1775090400000, "open": 0.11592, "high": 0.11621, "low": 0.11548, "close": 0.11584, "volume": 181223.0, "quote_volume": 20988.84009, "trades": 142, "taker_buy_quote": 11882.77712}, {"ts": 1775090460000, "open": 0.1158, "high": 0.1158, "low": 0.11492, "close": 0.11544, "volume": 130512.0, "quote_volume": 15048.67662, "trades": 188, "taker_buy_quote": 7269.95944}, {"ts": 1775090520000, "open": 0.1154, "high": 0.11548, "low": 0.11442, "close": 0.11451, "volume": 306961.0, "quote_volume": 35293.78844, "trades": 355, "taker_buy_quote": 8953.18659}, {"ts": 1775090580000, "open": 0.11457, "high": 0.11457, "low": 0.11313, "close": 0.11384, "volume": 196900.0, "quote_volume": 22376.00178, "trades": 310, "taker_buy_quote": 8461.21351}, {"ts": 1775090640000, "open": 0.11384, "high": 0.1141, "low": 0.11339, "close": 0.11364, "volume": 103126.0, "quote_volume": 11738.57615, "trades": 170, "taker_buy_quote": 4078.71881}, {"ts": 1775090700000, "open": 0.11366, "high": 0.11434, "low": 0.11272, "close": 0.11292, "volume": 328862.0, "quote_volume": 37364.1654, "trades": 355, "taker_buy_quote": 15396.91706}, {"ts": 1775090760000, "open": 0.11284, "high": 0.11335, "low": 0.1125, "close": 0.11286, "volume": 148750.0, "quote_volume": 16781.07031, "trades": 228, "taker_buy_quote": 9839.90167}, {"ts": 1775090820000, "open": 0.11291, "high": 0.11364, "low": 0.11286, "close": 0.11311, "volume": 44382.0, "quote_volume": 5028.26842, "trades": 122, "taker_buy_quote": 3160.45008}, {"ts": 1775090880000, "open": 0.11311, "high": 0.11376, "low": 0.113, "close": 0.11366, "volume": 28761.0, "quote_volume": 3263.59454, "trades": 82, "taker_buy_quote": 1857.48644}, {"ts": 1775090940000, "open": 0.11361, "high": 0.11415, "low": 0.11353, "close": 0.11378, "volume": 84976.0, "quote_volume": 9679.69174, "trades": 125, "taker_buy_quote": 5980.03583}, {"ts": 1775091000000, "open": 0.11388, "high": 0.1143, "low": 0.1135, "close": 0.11396, "volume": 109100.0, "quote_volume": 12418.41631, "trades": 160, "taker_buy_quote": 6183.65968}, {"ts": 1775091060000, "open": 0.11393, "high": 0.11463, "low": 0.11387, "close": 0.11444, "volume": 103162.0, "quote_volume": 11793.69113, "trades": 215, "taker_buy_quote": 5272.99738}, {"ts": 1775091120000, "open": 0.11439, "high": 0.11458, "low": 0.11376, "close": 0.11394, "volume": 142419.0, "quote_volume": 16281.23478, "trades": 155, "taker_buy_quote": 3732.77498}, {"ts": 1775091180000, "open": 0.11391, "high": 0.11426, "low": 0.11368, "close": 0.11416, "volume": 93291.0, "quote_volume": 10637.77513, "trades": 165, "taker_buy_quote": 4921.26048}, {"ts": 1775091240000, "open": 0.11422, "high": 0.1154, "low": 0.11396, "close": 0.11517, "volume": 221407.0, "quote_volume": 25358.73833, "trades": 403, "taker_buy_quote": 16677.10669}, {"ts": 1775091300000, "open": 0.11517, "high": 0.1153, "low": 0.11435, "close": 0.11455, "volume": 58717.0, "quote_volume": 6741.49287, "trades": 116, "taker_buy_quote": 3047.04979}, {"ts": 1775091360000, "open": 0.11461, "high": 0.1158, "low": 0.11447, "close": 0.11565, "volume": 39016.0, "quote_volume": 4491.87877, "trades": 123, "taker_buy_quote": 3200.58825}, {"ts": 1775091420000, "open": 0.11562, "high": 0.11608, "low": 0.11524, "close": 0.11564, "volume": 71238.0, "quote_volume": 8246.9599, "trades": 119, "taker_buy_quote": 7028.1356}, {"ts": 1775091480000, "open": 0.11561, "high": 0.11606, "low": 0.11561, "close": 0.11579, "volume": 343798.0, "quote_volume": 39842.41755, "trades": 174, "taker_buy_quote": 8110.69115}, {"ts": 1775091540000, "open": 0.11574, "high": 0.11588, "low": 0.11547, "close": 0.11585, "volume": 45313.0, "quote_volume": 5239.99091, "trades": 77, "taker_buy_quote": 3088.89493}, {"ts": 1775091600000, "open": 0.11585, "high": 0.11603, "low": 0.115, "close": 0.11517, "volume": 82875.0, "quote_volume": 9566.18431, "trades": 164, "taker_buy_quote": 3380.61167}, {"ts": 1775091660000, "open": 0.11524, "high": 0.117, "low": 0.11524, "close": 0.11692, "volume": 181686.0, "quote_volume": 21169.77857, "trades": 266, "taker_buy_quote": 15392.19596}, {"ts": 1775091720000, "open": 0.11692, "high": 0.11716, "low": 0.11635, "close": 0.11652, "volume": 30055.0, "quote_volume": 3511.65846, "trades": 93, "taker_buy_quote": 1627.85261}, {"ts": 1775091780000, "open": 0.11661, "high": 0.11801, "low": 0.11647, "close": 0.11748, "volume": 377570.0, "quote_volume": 44330.40859, "trades": 338, "taker_buy_quote": 31599.45133}, {"ts": 1775091840000, "open": 0.11749, "high": 0.1178, "low": 0.11708, "close": 0.1174, "volume": 72408.0, "quote_volume": 8508.47119, "trades": 116, "taker_buy_quote": 5947.18398}, {"ts": 1775091900000, "open": 0.11736, "high": 0.11736, "low": 0.11592, "close": 0.11632, "volume": 169291.0, "quote_volume": 19709.78687, "trades": 243, "taker_buy_quote": 3531.36542}, {"ts": 1775091960000, "open": 0.11625, "high": 0.117, "low": 0.11625, "close": 0.1164, "volume": 53230.0, "quote_volume": 6204.71622, "trades": 92, "taker_buy_quote": 4860.51695}, {"ts": 1775092020000, "open": 0.11648, "high": 0.11748, "low": 0.11645, "close": 0.11744, "volume": 106592.0, "quote_volume": 12484.65365, "trades": 160, "taker_buy_quote": 6227.07098}, {"ts": 1775092080000, "open": 0.11732, "high": 0.11789, "low": 0.11702, "close": 0.11702, "volume": 157954.0, "quote_volume": 18558.16096, "trades": 200, "taker_buy_quote": 8403.10014}, {"ts": 1775092140000, "open": 0.11704, "high": 0.11704, "low": 0.1166, "close": 0.11664, "volume": 64811.0, "quote_volume": 7577.68539, "trades": 69, "taker_buy_quote": 1139.90477}, {"ts": 1775092200000, "open": 0.11667, "high": 0.11668, "low": 0.11547, "close": 0.11557, "volume": 281682.0, "quote_volume": 32713.0163, "trades": 271, "taker_buy_quote": 24208.38981}, {"ts": 1775092260000, "open": 0.11568, "high": 0.11644, "low": 0.11568, "close": 0.11617, "volume": 143395.0, "quote_volume": 16648.31291, "trades": 178, "taker_buy_quote": 6639.3811}, {"ts": 1775092320000, "open": 0.11608, "high": 0.11628, "low": 0.11588, "close": 0.11624, "volume": 73676.0, "quote_volume": 8548.29223, "trades": 102, "taker_buy_quote": 6493.54011}, {"ts": 1775092380000, "open": 0.11621, "high": 0.11641, "low": 0.11596, "close": 0.11627, "volume": 67546.0, "quote_volume": 7845.52114, "trades": 94, "taker_buy_quote": 3452.24105}, {"ts": 1775092440000, "open": 0.11628, "high": 0.11644, "low": 0.11596, "close": 0.11613, "volume": 31268.0, "quote_volume": 3631.49266, "trades": 67, "taker_buy_quote": 2768.92613}, {"ts": 1775092500000, "open": 0.116, "high": 0.11616, "low": 0.11468, "close": 0.11468, "volume": 203618.0, "quote_volume": 23521.82902, "trades": 310, "taker_buy_quote": 12279.77091}, {"ts": 1775092560000, "open": 0.11471, "high": 0.1156, "low": 0.11404, "close": 0.11556, "volume": 373117.0, "quote_volume": 42790.06913, "trades": 432, "taker_buy_quote": 20493.67736}, {"ts": 1775092620000, "open": 0.1156, "high": 0.11592, "low": 0.11536, "close": 0.11539, "volume": 85712.0, "quote_volume": 9914.66369, "trades": 142, "taker_buy_quote": 6448.78438}, {"ts": 1775092680000, "open": 0.11547, "high": 0.11576, "low": 0.115, "close": 0.11562, "volume": 90338.0, "quote_volume": 10432.1625, "trades": 167, "taker_buy_quote": 4792.37284}, {"ts": 1775092740000, "open": 0.11552, "high": 0.11616, "low": 0.11518, "close": 0.11599, "volume": 83697.0, "quote_volume": 9687.09385, "trades": 133, "taker_buy_quote": 2780.47531}, {"ts": 1775092800000, "open": 0.11596, "high": 0.11724, "low": 0.11596, "close": 0.11713, "volume": 99052.0, "quote_volume": 11558.44231, "trades": 199, "taker_buy_quote": 7887.09719}, {"ts": 1775092860000, "open": 0.1171, "high": 0.1171, "low": 0.1158, "close": 0.11609, "volume": 38500.0, "quote_volume": 4483.21919, "trades": 107, "taker_buy_quote": 1310.55005}, {"ts": 1775092920000, "open": 0.11596, "high": 0.11603, "low": 0.1157, "close": 0.11583, "volume": 133301.0, "quote_volume": 15441.13007, "trades": 125, "taker_buy_quote": 8157.93842}, {"ts": 1775092980000, "open": 0.11572, "high": 0.11612, "low": 0.11568, "close": 0.11612, "volume": 49028.0, "quote_volume": 5676.21073, "trades": 62, "taker_buy_quote": 2851.63157}, {"ts": 1775093040000, "open": 0.11616, "high": 0.11692, "low": 0.11616, "close": 0.1168, "volume": 34111.0, "quote_volume": 3975.49769, "trades": 79, "taker_buy_quote": 2304.66812}, {"ts": 1775093100000, "open": 0.11676, "high": 0.11687, "low": 0.11628, "close": 0.11659, "volume": 88093.0, "quote_volume": 10265.44603, "trades": 167, "taker_buy_quote": 3582.40883}, {"ts": 1775093160000, "open": 0.11648, "high": 0.11745, "low": 0.11627, "close": 0.11726, "volume": 58580.0, "quote_volume": 6856.91725, "trades": 127, "taker_buy_quote": 3984.72605}, {"ts": 1775093220000, "open": 0.11719, "high": 0.11758, "low": 0.11692, "close": 0.11711, "volume": 113677.0, "quote_volume": 13333.63065, "trades": 142, "taker_buy_quote": 9830.49522}, {"ts": 1775093280000, "open": 0.11713, "high": 0.11729, "low": 0.1167, "close": 0.1167, "volume": 196496.0, "quote_volume": 22994.71024, "trades": 205, "taker_buy_quote": 14244.42345}, {"ts": 1775093340000, "open": 0.11674, "high": 0.11748, "low": 0.1166, "close": 0.11676, "volume": 167949.0, "quote_volume": 19652.8481, "trades": 163, "taker_buy_quote": 14312.91522}, {"ts": 1775093400000, "open": 0.11672, "high": 0.11772, "low": 0.1166, "close": 0.11744, "volume": 132657.0, "quote_volume": 15544.40183, "trades": 228, "taker_buy_quote": 8523.35826}, {"ts": 1775093460000, "open": 0.11743, "high": 0.11743, "low": 0.11664, "close": 0.1168, "volume": 90104.0, "quote_volume": 10545.32917, "trades": 157, "taker_buy_quote": 5630.44099}, {"ts": 1775093520000, "open": 0.11668, "high": 0.11719, "low": 0.11614, "close": 0.11694, "volume": 78661.0, "quote_volume": 9168.53472, "trades": 173, "taker_buy_quote": 5007.32997}, {"ts": 1775093580000, "open": 0.11692, "high": 0.11756, "low": 0.11684, "close": 0.11718, "volume": 65376.0, "quote_volume": 7658.03288, "trades": 143, "taker_buy_quote": 4334.40881}, {"ts": 1775093640000, "open": 0.11719, "high": 0.11826, "low": 0.11711, "close": 0.11795, "volume": 150647.0, "quote_volume": 17731.60121, "trades": 269, "taker_buy_quote": 12831.26501}, {"ts": 1775093700000, "open": 0.11794, "high": 0.119, "low": 0.11755, "close": 0.11836, "volume": 427371.0, "quote_volume": 50634.5744, "trades": 598, "taker_buy_quote": 24919.62631}, {"ts": 1775093760000, "open": 0.11847, "high": 0.1192, "low": 0.11834, "close": 0.11889, "volume": 528498.0, "quote_volume": 62812.2505, "trades": 694, "taker_buy_quote": 36676.8549}, {"ts": 1775093820000, "open": 0.11888, "high": 0.12017, "low": 0.1187, "close": 0.11992, "volume": 298064.0, "quote_volume": 35599.97619, "trades": 456, "taker_buy_quote": 20323.94684}, {"ts": 1775093880000, "open": 0.11981, "high": 0.12035, "low": 0.11963, "close": 0.11963, "volume": 221830.0, "quote_volume": 26624.56424, "trades": 362, "taker_buy_quote": 16696.52772}, {"ts": 1775093940000, "open": 0.11969, "high": 0.12113, "low": 0.11886, "close": 0.12055, "volume": 546112.0, "quote_volume": 65472.85402, "trades": 719, "taker_buy_quote": 31076.07581}, {"ts": 1775094000000, "open": 0.12045, "high": 0.12045, "low": 0.11883, "close": 0.11916, "volume": 642307.0, "quote_volume": 76830.14, "trades": 998, "taker_buy_quote": 36859.49975}, {"ts": 1775094060000, "open": 0.11893, "high": 0.1194, "low": 0.11864, "close": 0.11904, "volume": 160834.0, "quote_volume": 19139.57262, "trades": 233, "taker_buy_quote": 5817.19662}, {"ts": 1775094120000, "open": 0.11924, "high": 0.11936, "low": 0.11856, "close": 0.11888, "volume": 90170.0, "quote_volume": 10726.71252, "trades": 169, "taker_buy_quote": 5745.29099}, {"ts": 1775094180000, "open": 0.11887, "high": 0.11946, "low": 0.11856, "close": 0.11871, "volume": 311305.0, "quote_volume": 37035.5038, "trades": 550, "taker_buy_quote": 20446.76403}, {"ts": 1775094240000, "open": 0.11852, "high": 0.11943, "low": 0.11813, "close": 0.11907, "volume": 185850.0, "quote_volume": 22078.52783, "trades": 286, "taker_buy_quote": 7731.85522}, {"ts": 1775094300000, "open": 0.11912, "high": 0.11912, "low": 0.11814, "close": 0.11821, "volume": 406774.0, "quote_volume": 48235.40671, "trades": 745, "taker_buy_quote": 24127.30774}, {"ts": 1775094360000, "open": 0.11824, "high": 0.11857, "low": 0.11796, "close": 0.11836, "volume": 128127.0, "quote_volume": 15153.32379, "trades": 260, "taker_buy_quote": 7499.46824}, {"ts": 1775094420000, "open": 0.11835, "high": 0.1186, "low": 0.11753, "close": 0.11753, "volume": 448443.0, "quote_volume": 52911.21458, "trades": 285, "taker_buy_quote": 8112.30869}, {"ts": 1775094480000, "open": 0.11752, "high": 0.11811, "low": 0.11729, "close": 0.11744, "volume": 180300.0, "quote_volume": 21193.33813, "trades": 246, "taker_buy_quote": 12396.81546}, {"ts": 1775094540000, "open": 0.11743, "high": 0.11839, "low": 0.11743, "close": 0.11791, "volume": 178534.0, "quote_volume": 21071.146, "trades": 390, "taker_buy_quote": 10220.08362}, {"ts": 1775094600000, "open": 0.11792, "high": 0.11822, "low": 0.11716, "close": 0.11811, "volume": 222301.0, "quote_volume": 26196.56883, "trades": 537, "taker_buy_quote": 11534.72579}, {"ts": 1775094660000, "open": 0.1182, "high": 0.11939, "low": 0.1182, "close": 0.11888, "volume": 182204.0, "quote_volume": 21656.01837, "trades": 386, "taker_buy_quote": 11825.10365}, {"ts": 1775094720000, "open": 0.11891, "high": 0.11924, "low": 0.11877, "close": 0.11893, "volume": 74958.0, "quote_volume": 8919.89865, "trades": 186, "taker_buy_quote": 5335.64133}, {"ts": 1775094780000, "open": 0.11892, "high": 0.1202, "low": 0.11848, "close": 0.11987, "volume": 521292.0, "quote_volume": 62268.36211, "trades": 705, "taker_buy_quote": 39973.10114}, {"ts": 1775094840000, "open": 0.12, "high": 0.12038, "low": 0.11961, "close": 0.12009, "volume": 744170.0, "quote_volume": 89289.57067, "trades": 912, "taker_buy_quote": 34051.82519}, {"ts": 1775094900000, "open": 0.11995, "high": 0.11996, "low": 0.11908, "close": 0.11914, "volume": 138438.0, "quote_volume": 16539.67115, "trades": 180, "taker_buy_quote": 2987.61802}, {"ts": 1775094960000, "open": 0.11911, "high": 0.11915, "low": 0.1183, "close": 0.11831, "volume": 111856.0, "quote_volume": 13286.72645, "trades": 202, "taker_buy_quote": 2670.08879}, {"ts": 1775095020000, "open": 0.1183, "high": 0.11873, "low": 0.11812, "close": 0.11812, "volume": 152172.0, "quote_volume": 18024.88062, "trades": 247, "taker_buy_quote": 10838.17114}, {"ts": 1775095080000, "open": 0.11815, "high": 0.11826, "low": 0.1178, "close": 0.118, "volume": 92201.0, "quote_volume": 10883.30883, "trades": 192, "taker_buy_quote": 2893.43825}, {"ts": 1775095140000, "open": 0.11805, "high": 0.11806, "low": 0.11744, "close": 0.11774, "volume": 44507.0, "quote_volume": 5241.33463, "trades": 151, "taker_buy_quote": 3468.75009}, {"ts": 1775095200000, "open": 0.11769, "high": 0.1182, "low": 0.11716, "close": 0.11743, "volume": 96845.0, "quote_volume": 11391.09873, "trades": 269, "taker_buy_quote": 4315.2627}, {"ts": 1775095260000, "open": 0.11745, "high": 0.11804, "low": 0.11704, "close": 0.11728, "volume": 147637.0, "quote_volume": 17335.79305, "trades": 292, "taker_buy_quote": 6613.26284}, {"ts": 1775095320000, "open": 0.11737, "high": 0.11809, "low": 0.11728, "close": 0.11752, "volume": 110586.0, "quote_volume": 13003.62978, "trades": 246, "taker_buy_quote": 3513.90676}, {"ts": 1775095380000, "open": 0.11736, "high": 0.11736, "low": 0.11703, "close": 0.11712, "volume": 41180.0, "quote_volume": 4824.15615, "trades": 87, "taker_buy_quote": 1325.5065}, {"ts": 1775095440000, "open": 0.11715, "high": 0.11752, "low": 0.11701, "close": 0.11706, "volume": 111444.0, "quote_volume": 13053.48626, "trades": 62, "taker_buy_quote": 12042.10219}, {"ts": 1775095500000, "open": 0.1171, "high": 0.11722, "low": 0.11648, "close": 0.11696, "volume": 106287.0, "quote_volume": 12420.45639, "trades": 167, "taker_buy_quote": 7700.57351}, {"ts": 1775095560000, "open": 0.117, "high": 0.11712, "low": 0.11674, "close": 0.11681, "volume": 57811.0, "quote_volume": 6755.18948, "trades": 80, "taker_buy_quote": 1312.06633}, {"ts": 1775095620000, "open": 0.11681, "high": 0.11727, "low": 0.11657, "close": 0.11716, "volume": 82240.0, "quote_volume": 9620.05896, "trades": 132, "taker_buy_quote": 4317.40528}, {"ts": 1775095680000, "open": 0.11724, "high": 0.11724, "low": 0.1168, "close": 0.11705, "volume": 22709.0, "quote_volume": 2655.64656, "trades": 60, "taker_buy_quote": 540.3842}, {"ts": 1775095740000, "open": 0.11708, "high": 0.11712, "low": 0.11676, "close": 0.11691, "volume": 32197.0, "quote_volume": 3764.35378, "trades": 91, "taker_buy_quote": 1867.59964}, {"ts": 1775095800000, "open": 0.11696, "high": 0.11704, "low": 0.11677, "close": 0.11688, "volume": 19147.0, "quote_volume": 2238.73933, "trades": 59, "taker_buy_quote": 1233.36362}, {"ts": 1775095860000, "open": 0.11687, "high": 0.11708, "low": 0.11601, "close": 0.11613, "volume": 51265.0, "quote_volume": 5975.99916, "trades": 145, "taker_buy_quote": 2075.64712}, {"ts": 1775095920000, "open": 0.11614, "high": 0.11746, "low": 0.11614, "close": 0.11724, "volume": 43742.0, "quote_volume": 5115.3973, "trades": 119, "taker_buy_quote": 2899.16705}, {"ts": 1775095980000, "open": 0.11728, "high": 0.11753, "low": 0.11711, "close": 0.1172, "volume": 71149.0, "quote_volume": 8345.52046, "trades": 129, "taker_buy_quote": 4771.13424}, {"ts": 1775096040000, "open": 0.11716, "high": 0.11753, "low": 0.11713, "close": 0.11729, "volume": 29600.0, "quote_volume": 3473.36839, "trades": 65, "taker_buy_quote": 652.45688}, {"ts": 1775096100000, "open": 0.11736, "high": 0.11792, "low": 0.11717, "close": 0.11792, "volume": 106080.0, "quote_volume": 12468.11026, "trades": 241, "taker_buy_quote": 6754.7949}, {"ts": 1775096160000, "open": 0.11796, "high": 0.11862, "low": 0.11767, "close": 0.11835, "volume": 76176.0, "quote_volume": 9006.83041, "trades": 168, "taker_buy_quote": 6558.30277}, {"ts": 1775096220000, "open": 0.11836, "high": 0.11881, "low": 0.118, "close": 0.11852, "volume": 604634.0, "quote_volume": 71616.19154, "trades": 278, "taker_buy_quote": 5962.98853}, {"ts": 1775096280000, "open": 0.11861, "high": 0.11863, "low": 0.11831, "close": 0.11863, "volume": 31401.0, "quote_volume": 3720.74676, "trades": 68, "taker_buy_quote": 2168.66632}, {"ts": 1775096340000, "open": 0.11857, "high": 0.11857, "low": 0.1178, "close": 0.1178, "volume": 58881.0, "quote_volume": 6963.69194, "trades": 127, "taker_buy_quote": 1994.88082}, {"ts": 1775096400000, "open": 0.1178, "high": 0.11797, "low": 0.11757, "close": 0.11766, "volume": 67247.0, "quote_volume": 7918.50191, "trades": 121, "taker_buy_quote": 2820.05837}, {"ts": 1775096460000, "open": 0.11764, "high": 0.11784, "low": 0.11747, "close": 0.11763, "volume": 42037.0, "quote_volume": 4946.09695, "trades": 79, "taker_buy_quote": 3651.06207}, {"ts": 1775096520000, "open": 0.11768, "high": 0.11796, "low": 0.11756, "close": 0.11776, "volume": 46783.0, "quote_volume": 5509.92432, "trades": 110, "taker_buy_quote": 2185.65562}, {"ts": 1775096580000, "open": 0.11792, "high": 0.11861, "low": 0.11777, "close": 0.1178, "volume": 203741.0, "quote_volume": 24090.33703, "trades": 266, "taker_buy_quote": 17709.04419}, {"ts": 1775096640000, "open": 0.11783, "high": 0.11784, "low": 0.11636, "close": 0.11686, "volume": 260774.0, "quote_volume": 30491.44411, "trades": 373, "taker_buy_quote": 11144.23786}, {"ts": 1775096700000, "open": 0.11687, "high": 0.11696, "low": 0.11592, "close": 0.11644, "volume": 456176.0, "quote_volume": 53001.13869, "trades": 251, "taker_buy_quote": 41580.93296}, {"ts": 1775096760000, "open": 0.11648, "high": 0.11648, "low": 0.11486, "close": 0.115, "volume": 247773.0, "quote_volume": 28663.70647, "trades": 347, "taker_buy_quote": 16311.21406}, {"ts": 1775096820000, "open": 0.11507, "high": 0.11548, "low": 0.11482, "close": 0.11501, "volume": 284732.0, "quote_volume": 32780.85876, "trades": 221, "taker_buy_quote": 18836.71103}, {"ts": 1775096880000, "open": 0.11508, "high": 0.1155, "low": 0.11484, "close": 0.11496, "volume": 65362.0, "quote_volume": 7524.80396, "trades": 104, "taker_buy_quote": 4043.06009}, {"ts": 1775096940000, "open": 0.11493, "high": 0.11504, "low": 0.11463, "close": 0.11487, "volume": 51964.0, "quote_volume": 5967.24456, "trades": 124, "taker_buy_quote": 2872.77001}, {"ts": 1775097000000, "open": 0.11487, "high": 0.11535, "low": 0.11479, "close": 0.11524, "volume": 103625.0, "quote_volume": 11924.2314, "trades": 136, "taker_buy_quote": 8042.7612}, {"ts": 1775097060000, "open": 0.11531, "high": 0.11558, "low": 0.11495, "close": 0.11526, "volume": 273984.0, "quote_volume": 31566.92826, "trades": 148, "taker_buy_quote": 12611.60805}, {"ts": 1775097120000, "open": 0.11517, "high": 0.11532, "low": 0.11496, "close": 0.11499, "volume": 57685.0, "quote_volume": 6640.30343, "trades": 106, "taker_buy_quote": 3124.66875}, {"ts": 1775097180000, "open": 0.11507, "high": 0.11524, "low": 0.11495, "close": 0.11518, "volume": 58180.0, "quote_volume": 6694.59789, "trades": 99, "taker_buy_quote": 4639.25077}, {"ts": 1775097240000, "open": 0.11528, "high": 0.11595, "low": 0.11528, "close": 0.11571, "volume": 144344.0, "quote_volume": 16705.52538, "trades": 166, "taker_buy_quote": 5317.58233}, {"ts": 1775097300000, "open": 0.11575, "high": 0.1164, "low": 0.11556, "close": 0.11632, "volume": 186445.0, "quote_volume": 21614.79659, "trades": 325, "taker_buy_quote": 12953.01688}, {"ts": 1775097360000, "open": 0.11633, "high": 0.1166, "low": 0.11594, "close": 0.11644, "volume": 113226.0, "quote_volume": 13161.60739, "trades": 184, "taker_buy_quote": 6900.02675}, {"ts": 1775097420000, "open": 0.11645, "high": 0.11647, "low": 0.11618, "close": 0.11629, "volume": 53798.0, "quote_volume": 6258.01651, "trades": 116, "taker_buy_quote": 2873.98916}, {"ts": 1775097480000, "open": 0.11635, "high": 0.11635, "low": 0.11578, "close": 0.11596, "volume": 96262.0, "quote_volume": 11167.42585, "trades": 116, "taker_buy_quote": 4143.42288}, {"ts": 1775097540000, "open": 0.11596, "high": 0.11599, "low": 0.11568, "close": 0.1158, "volume": 48253.0, "quote_volume": 5588.60759, "trades": 79, "taker_buy_quote": 1793.0634}, {"ts": 1775097600000, "open": 0.11578, "high": 0.11589, "low": 0.11435, "close": 0.11452, "volume": 160526.0, "quote_volume": 18489.51385, "trades": 261, "taker_buy_quote": 4928.25929}, {"ts": 1775097660000, "open": 0.11456, "high": 0.1154, "low": 0.11455, "close": 0.11515, "volume": 122908.0, "quote_volume": 14119.85257, "trades": 182, "taker_buy_quote": 9224.74846}, {"ts": 1775097720000, "open": 0.11504, "high": 0.11584, "low": 0.11499, "close": 0.11556, "volume": 61072.0, "quote_volume": 7049.70379, "trades": 120, "taker_buy_quote": 3123.91006}, {"ts": 1775097780000, "open": 0.1156, "high": 0.11564, "low": 0.11483, "close": 0.11517, "volume": 83786.0, "quote_volume": 9647.69204, "trades": 144, "taker_buy_quote": 3302.39255}, {"ts": 1775097840000, "open": 0.11514, "high": 0.11528, "low": 0.11455, "close": 0.11501, "volume": 74562.0, "quote_volume": 8563.73868, "trades": 159, "taker_buy_quote": 3937.59419}, {"ts": 1775097900000, "open": 0.11492, "high": 0.11494, "low": 0.11431, "close": 0.11447, "volume": 139134.0, "quote_volume": 15937.87262, "trades": 143, "taker_buy_quote": 3717.65274}, {"ts": 1775097960000, "open": 0.11454, "high": 0.115, "low": 0.11424, "close": 0.11461, "volume": 117550.0, "quote_volume": 13474.9666, "trades": 208, "taker_buy_quote": 8384.55828}, {"ts": 1775098020000, "open": 0.11461, "high": 0.11462, "low": 0.11392, "close": 0.11431, "volume": 91831.0, "quote_volume": 10492.10837, "trades": 165, "taker_buy_quote": 5057.60252}, {"ts": 1775098080000, "open": 0.11431, "high": 0.11464, "low": 0.11428, "close": 0.11458, "volume": 34485.0, "quote_volume": 3949.08573, "trades": 98, "taker_buy_quote": 1375.02552}, {"ts": 1775098140000, "open": 0.11459, "high": 0.1146, "low": 0.11402, "close": 0.11414, "volume": 45791.0, "quote_volume": 5234.72581, "trades": 96, "taker_buy_quote": 1575.17275}, {"ts": 1775098200000, "open": 0.11412, "high": 0.11415, "low": 0.11225, "close": 0.1126, "volume": 455453.0, "quote_volume": 51481.7146, "trades": 464, "taker_buy_quote": 24379.67077}, {"ts": 1775098260000, "open": 0.11264, "high": 0.11348, "low": 0.11177, "close": 0.11309, "volume": 439013.0, "quote_volume": 49509.57296, "trades": 495, "taker_buy_quote": 38571.0107}, {"ts": 1775098320000, "open": 0.11315, "high": 0.11354, "low": 0.113, "close": 0.11354, "volume": 82165.0, "quote_volume": 9304.41484, "trades": 91, "taker_buy_quote": 2948.44251}, {"ts": 1775098380000, "open": 0.11352, "high": 0.11393, "low": 0.113, "close": 0.11382, "volume": 67988.0, "quote_volume": 7719.84342, "trades": 120, "taker_buy_quote": 3725.75066}, {"ts": 1775098440000, "open": 0.11392, "high": 0.11392, "low": 0.1136, "close": 0.11367, "volume": 23335.0, "quote_volume": 2653.61098, "trades": 57, "taker_buy_quote": 1228.67948}, {"ts": 1775098500000, "open": 0.11363, "high": 0.11392, "low": 0.11361, "close": 0.11378, "volume": 50499.0, "quote_volume": 5742.7799, "trades": 66, "taker_buy_quote": 4971.96777}, {"ts": 1775098560000, "open": 0.11372, "high": 0.11387, "low": 0.11308, "close": 0.1138, "volume": 91378.0, "quote_volume": 10360.95706, "trades": 134, "taker_buy_quote": 5152.46334}, {"ts": 1775098620000, "open": 0.11384, "high": 0.11433, "low": 0.11373, "close": 0.1142, "volume": 36950.0, "quote_volume": 4214.81243, "trades": 63, "taker_buy_quote": 2668.44696}, {"ts": 1775098680000, "open": 0.11423, "high": 0.11443, "low": 0.11406, "close": 0.11409, "volume": 45546.0, "quote_volume": 5206.28068, "trades": 87, "taker_buy_quote": 2294.17617}, {"ts": 1775098740000, "open": 0.11412, "high": 0.1146, "low": 0.11407, "close": 0.11433, "volume": 35388.0, "quote_volume": 4048.46202, "trades": 79, "taker_buy_quote": 2749.80211}, {"ts": 1775098800000, "open": 0.11444, "high": 0.11463, "low": 0.11428, "close": 0.11457, "volume": 66872.0, "quote_volume": 7650.96663, "trades": 114, "taker_buy_quote": 2880.76685}, {"ts": 1775098860000, "open": 0.11457, "high": 0.11516, "low": 0.11444, "close": 0.115, "volume": 54033.0, "quote_volume": 6201.93768, "trades": 117, "taker_buy_quote": 3638.75426}, {"ts": 1775098920000, "open": 0.11488, "high": 0.11524, "low": 0.11471, "close": 0.11498, "volume": 57280.0, "quote_volume": 6585.5765, "trades": 122, "taker_buy_quote": 4504.21404}, {"ts": 1775098980000, "open": 0.11499, "high": 0.11508, "low": 0.1148, "close": 0.11492, "volume": 34900.0, "quote_volume": 4012.5652, "trades": 79, "taker_buy_quote": 2835.87314}, {"ts": 1775099040000, "open": 0.11484, "high": 0.11565, "low": 0.11478, "close": 0.11565, "volume": 68618.0, "quote_volume": 7907.52828, "trades": 138, "taker_buy_quote": 4433.604}, {"ts": 1775099100000, "open": 0.11563, "high": 0.11603, "low": 0.11549, "close": 0.11574, "volume": 147718.0, "quote_volume": 17105.24922, "trades": 202, "taker_buy_quote": 11088.226}, {"ts": 1775099160000, "open": 0.11579, "high": 0.11608, "low": 0.11543, "close": 0.116, "volume": 104384.0, "quote_volume": 12092.6331, "trades": 112, "taker_buy_quote": 7249.69293}, {"ts": 1775099220000, "open": 0.11598, "high": 0.11605, "low": 0.11549, "close": 0.11574, "volume": 128499.0, "quote_volume": 14869.81524, "trades": 96, "taker_buy_quote": 2607.90177}, {"ts": 1775099280000, "open": 0.11571, "high": 0.11571, "low": 0.11459, "close": 0.11488, "volume": 175559.0, "quote_volume": 20247.05521, "trades": 188, "taker_buy_quote": 11202.8955}, {"ts": 1775099340000, "open": 0.11486, "high": 0.11538, "low": 0.11463, "close": 0.11519, "volume": 111030.0, "quote_volume": 12761.5903, "trades": 148, "taker_buy_quote": 7287.37627}, {"ts": 1775099400000, "open": 0.11526, "high": 0.1154, "low": 0.11512, "close": 0.11512, "volume": 14792.0, "quote_volume": 1705.50778, "trades": 43, "taker_buy_quote": 554.41667}, {"ts": 1775099460000, "open": 0.11511, "high": 0.11538, "low": 0.11505, "close": 0.11508, "volume": 128801.0, "quote_volume": 14845.64162, "trades": 54, "taker_buy_quote": 1832.80609}, {"ts": 1775099520000, "open": 0.11504, "high": 0.11516, "low": 0.11492, "close": 0.11512, "volume": 38819.0, "quote_volume": 4466.65575, "trades": 55, "taker_buy_quote": 2795.82876}, {"ts": 1775099580000, "open": 0.11516, "high": 0.11556, "low": 0.11504, "close": 0.11531, "volume": 27027.0, "quote_volume": 3114.5002, "trades": 73, "taker_buy_quote": 1264.64282}, {"ts": 1775099640000, "open": 0.1152, "high": 0.11566, "low": 0.11504, "close": 0.11504, "volume": 20884.0, "quote_volume": 2408.35412, "trades": 53, "taker_buy_quote": 586.51093}, {"ts": 1775099700000, "open": 0.11507, "high": 0.11548, "low": 0.11499, "close": 0.11535, "volume": 67724.0, "quote_volume": 7807.13031, "trades": 75, "taker_buy_quote": 6774.86103}, {"ts": 1775099760000, "open": 0.1154, "high": 0.11572, "low": 0.11519, "close": 0.11527, "volume": 120800.0, "quote_volume": 13947.29096, "trades": 98, "taker_buy_quote": 1979.68567}, {"ts": 1775099820000, "open": 0.11533, "high": 0.11708, "low": 0.1152, "close": 0.11673, "volume": 334573.0, "quote_volume": 38851.73237, "trades": 579, "taker_buy_quote": 22974.32367}, {"ts": 1775099880000, "open": 0.11659, "high": 0.11728, "low": 0.11659, "close": 0.11668, "volume": 210205.0, "quote_volume": 24585.33889, "trades": 205, "taker_buy_quote": 9515.30017}, {"ts": 1775099940000, "open": 0.1166, "high": 0.11745, "low": 0.11653, "close": 0.11714, "volume": 93596.0, "quote_volume": 10964.6587, "trades": 176, "taker_buy_quote": 6341.75659}, {"ts": 1775100000000, "open": 0.11713, "high": 0.1179, "low": 0.11652, "close": 0.1172, "volume": 319670.0, "quote_volume": 37463.50739, "trades": 358, "taker_buy_quote": 13880.29222}, {"ts": 1775100060000, "open": 0.11728, "high": 0.1181, "low": 0.11717, "close": 0.11739, "volume": 86077.0, "quote_volume": 10121.80571, "trades": 165, "taker_buy_quote": 5658.69885}, {"ts": 1775100120000, "open": 0.11736, "high": 0.11756, "low": 0.117, "close": 0.11735, "volume": 133047.0, "quote_volume": 15600.67965, "trades": 167, "taker_buy_quote": 4040.70269}, {"ts": 1775100180000, "open": 0.11728, "high": 0.11747, "low": 0.11672, "close": 0.11704, "volume": 87999.0, "quote_volume": 10304.35937, "trades": 214, "taker_buy_quote": 5010.24095}, {"ts": 1775100240000, "open": 0.11706, "high": 0.1171, "low": 0.11635, "close": 0.11644, "volume": 99116.0, "quote_volume": 11570.82937, "trades": 133, "taker_buy_quote": 1205.95844}, {"ts": 1775100300000, "open": 0.11646, "high": 0.11655, "low": 0.11599, "close": 0.11604, "volume": 214627.0, "quote_volume": 24926.31316, "trades": 168, "taker_buy_quote": 19887.09103}, {"ts": 1775100360000, "open": 0.11608, "high": 0.11634, "low": 0.11596, "close": 0.11608, "volume": 61781.0, "quote_volume": 7171.96654, "trades": 68, "taker_buy_quote": 2090.99803}, {"ts": 1775100420000, "open": 0.11612, "high": 0.11664, "low": 0.11602, "close": 0.11659, "volume": 42347.0, "quote_volume": 4931.45779, "trades": 75, "taker_buy_quote": 2664.56095}, {"ts": 1775100480000, "open": 0.11659, "high": 0.1178, "low": 0.11653, "close": 0.11754, "volume": 156413.0, "quote_volume": 18310.64677, "trades": 212, "taker_buy_quote": 8827.97257}, {"ts": 1775100540000, "open": 0.11758, "high": 0.11775, "low": 0.11718, "close": 0.11728, "volume": 113107.0, "quote_volume": 13281.98511, "trades": 130, "taker_buy_quote": 3512.88136}, {"ts": 1775100600000, "open": 0.11716, "high": 0.11722, "low": 0.11665, "close": 0.11685, "volume": 144710.0, "quote_volume": 16908.1198, "trades": 215, "taker_buy_quote": 9561.93194}, {"ts": 1775100660000, "open": 0.1168, "high": 0.11688, "low": 0.11664, "close": 0.11678, "volume": 62868.0, "quote_volume": 7339.83086, "trades": 126, "taker_buy_quote": 4015.26636}, {"ts": 1775100720000, "open": 0.11671, "high": 0.11672, "low": 0.11506, "close": 0.11534, "volume": 491285.0, "quote_volume": 56873.94389, "trades": 683, "taker_buy_quote": 24422.57666}, {"ts": 1775100780000, "open": 0.1154, "high": 0.11546, "low": 0.115, "close": 0.11516, "volume": 149006.0, "quote_volume": 17163.73817, "trades": 188, "taker_buy_quote": 2087.43259}, {"ts": 1775100840000, "open": 0.11512, "high": 0.11516, "low": 0.11363, "close": 0.11388, "volume": 96020.0, "quote_volume": 10972.44887, "trades": 218, "taker_buy_quote": 6436.94843}, {"ts": 1775100900000, "open": 0.11392, "high": 0.11397, "low": 0.11315, "close": 0.11376, "volume": 193238.0, "quote_volume": 21907.66035, "trades": 174, "taker_buy_quote": 15665.11}, {"ts": 1775100960000, "open": 0.11383, "high": 0.11416, "low": 0.11368, "close": 0.11399, "volume": 48718.0, "quote_volume": 5553.9768, "trades": 84, "taker_buy_quote": 2422.50574}, {"ts": 1775101020000, "open": 0.11394, "high": 0.11452, "low": 0.1136, "close": 0.11416, "volume": 138648.0, "quote_volume": 15802.19509, "trades": 168, "taker_buy_quote": 4053.44501}, {"ts": 1775101080000, "open": 0.11412, "high": 0.11433, "low": 0.11359, "close": 0.11382, "volume": 45431.0, "quote_volume": 5176.69214, "trades": 94, "taker_buy_quote": 1502.14353}, {"ts": 1775101140000, "open": 0.11381, "high": 0.11416, "low": 0.11377, "close": 0.11391, "volume": 40588.0, "quote_volume": 4623.81622, "trades": 96, "taker_buy_quote": 1862.28008}, {"ts": 1775101200000, "open": 0.11384, "high": 0.11387, "low": 0.1134, "close": 0.11387, "volume": 72504.0, "quote_volume": 8235.33588, "trades": 113, "taker_buy_quote": 5746.18244}, {"ts": 1775101260000, "open": 0.11394, "high": 0.11444, "low": 0.11368, "close": 0.11413, "volume": 65366.0, "quote_volume": 7449.34042, "trades": 134, "taker_buy_quote": 2933.99675}, {"ts": 1775101320000, "open": 0.11412, "high": 0.11413, "low": 0.11322, "close": 0.11333, "volume": 104350.0, "quote_volume": 11854.3133, "trades": 174, "taker_buy_quote": 6470.14723}, {"ts": 1775101380000, "open": 0.11335, "high": 0.11372, "low": 0.11312, "close": 0.11351, "volume": 180488.0, "quote_volume": 20457.13142, "trades": 275, "taker_buy_quote": 6432.89819}, {"ts": 1775101440000, "open": 0.11355, "high": 0.11388, "low": 0.11331, "close": 0.11388, "volume": 66812.0, "quote_volume": 7587.51585, "trades": 87, "taker_buy_quote": 4951.24192}, {"ts": 1775101500000, "open": 0.11392, "high": 0.11412, "low": 0.11345, "close": 0.11408, "volume": 145455.0, "quote_volume": 16552.89572, "trades": 161, "taker_buy_quote": 4750.59487}, {"ts": 1775101560000, "open": 0.11409, "high": 0.11441, "low": 0.11376, "close": 0.11417, "volume": 74965.0, "quote_volume": 8553.60032, "trades": 141, "taker_buy_quote": 4184.72393}, {"ts": 1775101620000, "open": 0.1142, "high": 0.11482, "low": 0.1142, "close": 0.11439, "volume": 46641.0, "quote_volume": 5339.16546, "trades": 106, "taker_buy_quote": 2762.97011}, {"ts": 1775101680000, "open": 0.11438, "high": 0.11475, "low": 0.11436, "close": 0.1144, "volume": 22846.0, "quote_volume": 2616.28672, "trades": 62, "taker_buy_quote": 1698.79559}, {"ts": 1775101740000, "open": 0.11447, "high": 0.1151, "low": 0.11447, "close": 0.11474, "volume": 72738.0, "quote_volume": 8350.54179, "trades": 140, "taker_buy_quote": 5545.89027}, {"ts": 1775101800000, "open": 0.11474, "high": 0.11519, "low": 0.11464, "close": 0.11488, "volume": 53302.0, "quote_volume": 6121.3938, "trades": 127, "taker_buy_quote": 3124.27388}, {"ts": 1775101860000, "open": 0.11488, "high": 0.11588, "low": 0.11488, "close": 0.11585, "volume": 101501.0, "quote_volume": 11722.03937, "trades": 132, "taker_buy_quote": 7907.74585}, {"ts": 1775101920000, "open": 0.11577, "high": 0.11577, "low": 0.11513, "close": 0.11532, "volume": 142511.0, "quote_volume": 16448.92311, "trades": 175, "taker_buy_quote": 8940.77207}, {"ts": 1775101980000, "open": 0.11534, "high": 0.11543, "low": 0.11516, "close": 0.11532, "volume": 22768.0, "quote_volume": 2625.25436, "trades": 49, "taker_buy_quote": 1845.05716}, {"ts": 1775102040000, "open": 0.11539, "high": 0.11592, "low": 0.11536, "close": 0.11536, "volume": 64407.0, "quote_volume": 7443.54479, "trades": 70, "taker_buy_quote": 3871.01862}, {"ts": 1775102100000, "open": 0.11535, "high": 0.11576, "low": 0.11527, "close": 0.11539, "volume": 32274.0, "quote_volume": 3726.25786, "trades": 65, "taker_buy_quote": 1932.92606}, {"ts": 1775102160000, "open": 0.11536, "high": 0.11563, "low": 0.11532, "close": 0.11546, "volume": 144272.0, "quote_volume": 16655.17452, "trades": 84, "taker_buy_quote": 14787.21011}, {"ts": 1775102220000, "open": 0.11544, "high": 0.11555, "low": 0.11533, "close": 0.11536, "volume": 132566.0, "quote_volume": 15302.33442, "trades": 103, "taker_buy_quote": 9134.77941}, {"ts": 1775102280000, "open": 0.11533, "high": 0.11556, "low": 0.11524, "close": 0.11545, "volume": 57205.0, "quote_volume": 6600.11145, "trades": 89, "taker_buy_quote": 5090.91437}, {"ts": 1775102340000, "open": 0.11556, "high": 0.11576, "low": 0.11541, "close": 0.11548, "volume": 80431.0, "quote_volume": 9299.28197, "trades": 49, "taker_buy_quote": 1315.4703}, {"ts": 1775102400000, "open": 0.1156, "high": 0.11581, "low": 0.1152, "close": 0.11559, "volume": 160059.0, "quote_volume": 18470.616, "trades": 274, "taker_buy_quote": 10730.54738}, {"ts": 1775102460000, "open": 0.1156, "high": 0.11668, "low": 0.11528, "close": 0.11629, "volume": 152917.0, "quote_volume": 17736.31969, "trades": 327, "taker_buy_quote": 10836.15652}, {"ts": 1775102520000, "open": 0.1163, "high": 0.1163, "low": 0.11523, "close": 0.11589, "volume": 106360.0, "quote_volume": 12298.4887, "trades": 207, "taker_buy_quote": 6659.51688}, {"ts": 1775102580000, "open": 0.11596, "high": 0.11666, "low": 0.11596, "close": 0.1164, "volume": 39479.0, "quote_volume": 4594.75293, "trades": 119, "taker_buy_quote": 3640.77738}, {"ts": 1775102640000, "open": 0.11636, "high": 0.11656, "low": 0.11624, "close": 0.11632, "volume": 22855.0, "quote_volume": 2660.01777, "trades": 71, "taker_buy_quote": 739.1051}, {"ts": 1775102700000, "open": 0.11644, "high": 0.1181, "low": 0.11644, "close": 0.11754, "volume": 351301.0, "quote_volume": 41360.88705, "trades": 429, "taker_buy_quote": 28355.06098}, {"ts": 1775102760000, "open": 0.11744, "high": 0.11744, "low": 0.11648, "close": 0.11693, "volume": 84976.0, "quote_volume": 9926.4364, "trades": 172, "taker_buy_quote": 7214.3443}, {"ts": 1775102820000, "open": 0.11694, "high": 0.11768, "low": 0.1168, "close": 0.11708, "volume": 37603.0, "quote_volume": 4400.13278, "trades": 103, "taker_buy_quote": 2899.54999}, {"ts": 1775102880000, "open": 0.11707, "high": 0.1172, "low": 0.11642, "close": 0.1172, "volume": 58553.0, "quote_volume": 6838.2927, "trades": 163, "taker_buy_quote": 3193.87535}, {"ts": 1775102940000, "open": 0.11724, "high": 0.11724, "low": 0.11608, "close": 0.1161, "volume": 104245.0, "quote_volume": 12153.59875, "trades": 180, "taker_buy_quote": 1698.71174}, {"ts": 1775103000000, "open": 0.11612, "high": 0.11647, "low": 0.116, "close": 0.11626, "volume": 43635.0, "quote_volume": 5071.25339, "trades": 103, "taker_buy_quote": 2559.16989}, {"ts": 1775103060000, "open": 0.11636, "high": 0.11652, "low": 0.1151, "close": 0.11549, "volume": 286605.0, "quote_volume": 33193.53081, "trades": 442, "taker_buy_quote": 10126.6499}, {"ts": 1775103120000, "open": 0.11558, "high": 0.11595, "low": 0.1155, "close": 0.1155, "volume": 163210.0, "quote_volume": 18897.23624, "trades": 138, "taker_buy_quote": 8031.47953}, {"ts": 1775103180000, "open": 0.11552, "high": 0.11591, "low": 0.11552, "close": 0.11588, "volume": 72022.0, "quote_volume": 8337.79902, "trades": 74, "taker_buy_quote": 2821.5689}, {"ts": 1775103240000, "open": 0.11587, "high": 0.11587, "low": 0.11554, "close": 0.11564, "volume": 37933.0, "quote_volume": 4388.23075, "trades": 90, "taker_buy_quote": 1845.54079}, {"ts": 1775103300000, "open": 0.11563, "high": 0.11573, "low": 0.11492, "close": 0.11513, "volume": 102845.0, "quote_volume": 11861.01159, "trades": 147, "taker_buy_quote": 3531.92172}, {"ts": 1775103360000, "open": 0.11509, "high": 0.11531, "low": 0.1149, "close": 0.11496, "volume": 61141.0, "quote_volume": 7040.06348, "trades": 82, "taker_buy_quote": 4211.6291}, {"ts": 1775103420000, "open": 0.11502, "high": 0.11503, "low": 0.1148, "close": 0.11495, "volume": 207023.0, "quote_volume": 23785.68071, "trades": 75, "taker_buy_quote": 18791.79763}, {"ts": 1775103480000, "open": 0.115, "high": 0.11516, "low": 0.11384, "close": 0.11431, "volume": 383342.0, "quote_volume": 43834.37604, "trades": 355, "taker_buy_quote": 8603.91281}, {"ts": 1775103540000, "open": 0.11433, "high": 0.11443, "low": 0.1119, "close": 0.11352, "volume": 1509988.0, "quote_volume": 170510.85347, "trades": 1726, "taker_buy_quote": 46343.91214}, {"ts": 1775103600000, "open": 0.11356, "high": 0.11368, "low": 0.1134, "close": 0.11343, "volume": 28531.0, "quote_volume": 3239.1491, "trades": 52, "taker_buy_quote": 1715.67072}, {"ts": 1775103660000, "open": 0.11336, "high": 0.11368, "low": 0.11317, "close": 0.11349, "volume": 161049.0, "quote_volume": 18267.52979, "trades": 110, "taker_buy_quote": 11759.17459}, {"ts": 1775103720000, "open": 0.11351, "high": 0.11356, "low": 0.11335, "close": 0.11356, "volume": 50593.0, "quote_volume": 5740.5912, "trades": 76, "taker_buy_quote": 4076.82265}, {"ts": 1775103780000, "open": 0.11358, "high": 0.11374, "low": 0.11323, "close": 0.11374, "volume": 138221.0, "quote_volume": 15684.34753, "trades": 120, "taker_buy_quote": 9422.10802}, {"ts": 1775103840000, "open": 0.11356, "high": 0.11374, "low": 0.11324, "close": 0.11364, "volume": 207925.0, "quote_volume": 23580.13641, "trades": 118, "taker_buy_quote": 17331.54827}, {"ts": 1775103900000, "open": 0.11356, "high": 0.11367, "low": 0.11331, "close": 0.1134, "volume": 19696.0, "quote_volume": 2234.92078, "trades": 67, "taker_buy_quote": 1250.82781}, {"ts": 1775103960000, "open": 0.11336, "high": 0.11364, "low": 0.11327, "close": 0.11349, "volume": 56322.0, "quote_volume": 6387.49359, "trades": 91, "taker_buy_quote": 5441.31641}, {"ts": 1775104020000, "open": 0.11349, "high": 0.11355, "low": 0.11334, "close": 0.11338, "volume": 74632.0, "quote_volume": 8466.27048, "trades": 134, "taker_buy_quote": 4802.63762}, {"ts": 1775104080000, "open": 0.11333, "high": 0.11355, "low": 0.11332, "close": 0.11346, "volume": 83609.0, "quote_volume": 9485.44035, "trades": 152, "taker_buy_quote": 6105.48227}, {"ts": 1775104140000, "open": 0.11346, "high": 0.11427, "low": 0.11345, "close": 0.11424, "volume": 246825.0, "quote_volume": 28083.68932, "trades": 254, "taker_buy_quote": 21205.27867}, {"ts": 1775104200000, "open": 0.11424, "high": 0.11488, "low": 0.11419, "close": 0.11436, "volume": 145269.0, "quote_volume": 16650.01018, "trades": 246, "taker_buy_quote": 7867.37197}, {"ts": 1775104260000, "open": 0.11432, "high": 0.11448, "low": 0.11409, "close": 0.11433, "volume": 68593.0, "quote_volume": 7838.63899, "trades": 145, "taker_buy_quote": 4500.14935}, {"ts": 1775104320000, "open": 0.11433, "high": 0.11435, "low": 0.11369, "close": 0.1142, "volume": 89117.0, "quote_volume": 10154.30554, "trades": 132, "taker_buy_quote": 7628.68957}, {"ts": 1775104380000, "open": 0.1142, "high": 0.11504, "low": 0.11415, "close": 0.1149, "volume": 81795.0, "quote_volume": 9390.22755, "trades": 167, "taker_buy_quote": 6176.85608}, {"ts": 1775104440000, "open": 0.11491, "high": 0.11496, "low": 0.11472, "close": 0.11482, "volume": 62511.0, "quote_volume": 7180.061, "trades": 75, "taker_buy_quote": 4756.41478}, {"ts": 1775104500000, "open": 0.11482, "high": 0.11484, "low": 0.11432, "close": 0.11435, "volume": 58680.0, "quote_volume": 6728.60605, "trades": 98, "taker_buy_quote": 796.0536}, {"ts": 1775104560000, "open": 0.11435, "high": 0.11438, "low": 0.11318, "close": 0.11337, "volume": 519085.0, "quote_volume": 59097.02534, "trades": 329, "taker_buy_quote": 15595.09616}, {"ts": 1775104620000, "open": 0.11347, "high": 0.11349, "low": 0.11294, "close": 0.1131, "volume": 85070.0, "quote_volume": 9629.1979, "trades": 203, "taker_buy_quote": 5605.85439}, {"ts": 1775104680000, "open": 0.11309, "high": 0.11309, "low": 0.11249, "close": 0.11287, "volume": 89749.0, "quote_volume": 10117.79813, "trades": 145, "taker_buy_quote": 2621.91043}, {"ts": 1775104740000, "open": 0.113, "high": 0.11356, "low": 0.11298, "close": 0.11353, "volume": 108242.0, "quote_volume": 12264.1649, "trades": 112, "taker_buy_quote": 10005.18978}, {"ts": 1775104800000, "open": 0.11344, "high": 0.11347, "low": 0.11284, "close": 0.11284, "volume": 128405.0, "quote_volume": 14549.29552, "trades": 108, "taker_buy_quote": 7887.74208}, {"ts": 1775104860000, "open": 0.1128, "high": 0.113, "low": 0.11203, "close": 0.11288, "volume": 337598.0, "quote_volume": 37968.80405, "trades": 239, "taker_buy_quote": 17665.79335}, {"ts": 1775104920000, "open": 0.11296, "high": 0.11312, "low": 0.11271, "close": 0.11293, "volume": 54974.0, "quote_volume": 6206.7564, "trades": 83, "taker_buy_quote": 3736.27465}, {"ts": 1775104980000, "open": 0.11295, "high": 0.11296, "low": 0.11261, "close": 0.11278, "volume": 45550.0, "quote_volume": 5134.07035, "trades": 74, "taker_buy_quote": 1033.83699}, {"ts": 1775105040000, "open": 0.11273, "high": 0.11279, "low": 0.11244, "close": 0.11252, "volume": 39869.0, "quote_volume": 4488.79804, "trades": 77, "taker_buy_quote": 2282.82349}, {"ts": 1775105100000, "open": 0.11252, "high": 0.11275, "low": 0.11242, "close": 0.11246, "volume": 85080.0, "quote_volume": 9578.7536, "trades": 129, "taker_buy_quote": 6866.83172}, {"ts": 1775105160000, "open": 0.11251, "high": 0.11287, "low": 0.11251, "close": 0.11272, "volume": 30010.0, "quote_volume": 3380.17412, "trades": 74, "taker_buy_quote": 1609.21342}, {"ts": 1775105220000, "open": 0.11281, "high": 0.11301, "low": 0.1126, "close": 0.11298, "volume": 51629.0, "quote_volume": 5822.28894, "trades": 68, "taker_buy_quote": 4042.90698}, {"ts": 1775105280000, "open": 0.11292, "high": 0.11328, "low": 0.11268, "close": 0.11268, "volume": 93593.0, "quote_volume": 10581.69473, "trades": 176, "taker_buy_quote": 6350.73658}, {"ts": 1775105340000, "open": 0.11271, "high": 0.11283, "low": 0.11247, "close": 0.11254, "volume": 70218.0, "quote_volume": 7905.53318, "trades": 122, "taker_buy_quote": 3463.27264}, {"ts": 1775105400000, "open": 0.11248, "high": 0.11253, "low": 0.11183, "close": 0.11201, "volume": 126051.0, "quote_volume": 14138.47065, "trades": 273, "taker_buy_quote": 6885.8883}, {"ts": 1775105460000, "open": 0.11206, "high": 0.11219, "low": 0.11182, "close": 0.11189, "volume": 196345.0, "quote_volume": 21999.66824, "trades": 389, "taker_buy_quote": 8665.76584}, {"ts": 1775105520000, "open": 0.1119, "high": 0.11216, "low": 0.10787, "close": 0.10802, "volume": 2358095.0, "quote_volume": 258393.97172, "trades": 2825, "taker_buy_quote": 90904.84828}, {"ts": 1775105580000, "open": 0.10808, "high": 0.1084, "low": 0.10368, "close": 0.10468, "volume": 1772267.0, "quote_volume": 186697.62029, "trades": 2891, "taker_buy_quote": 63369.17429}, {"ts": 1775105640000, "open": 0.10446, "high": 0.10484, "low": 0.10004, "close": 0.1017, "volume": 2487720.0, "quote_volume": 253950.5485, "trades": 3034, "taker_buy_quote": 104020.83591}, {"ts": 1775105700000, "open": 0.10181, "high": 0.10272, "low": 0.09935, "close": 0.10043, "volume": 2707312.0, "quote_volume": 273416.38194, "trades": 2735, "taker_buy_quote": 119576.8653}, {"ts": 1775105760000, "open": 0.10043, "high": 0.10148, "low": 0.10021, "close": 0.1009, "volume": 665446.0, "quote_volume": 67116.21191, "trades": 1229, "taker_buy_quote": 43522.41749}, {"ts": 1775105820000, "open": 0.10097, "high": 0.1012, "low": 0.09512, "close": 0.10032, "volume": 2274693.0, "quote_volume": 224515.84231, "trades": 3088, "taker_buy_quote": 79097.79233}, {"ts": 1775105880000, "open": 0.10028, "high": 0.10075, "low": 0.09977, "close": 0.10042, "volume": 337039.0, "quote_volume": 33762.07641, "trades": 726, "taker_buy_quote": 20543.10062}, {"ts": 1775105940000, "open": 0.1003, "high": 0.10169, "low": 0.1003, "close": 0.10093, "volume": 350166.0, "quote_volume": 35352.66549, "trades": 681, "taker_buy_quote": 21546.161}, {"ts": 1775106000000, "open": 0.10094, "high": 0.10179, "low": 0.09971, "close": 0.10014, "volume": 432093.0, "quote_volume": 43545.47114, "trades": 852, "taker_buy_quote": 21660.57921}, {"ts": 1775106060000, "open": 0.10016, "high": 0.102, "low": 0.1001, "close": 0.10168, "volume": 267557.0, "quote_volume": 27095.81881, "trades": 455, "taker_buy_quote": 18200.59822}, {"ts": 1775106120000, "open": 0.1016, "high": 0.1024, "low": 0.10143, "close": 0.10174, "volume": 182062.0, "quote_volume": 18550.35756, "trades": 403, "taker_buy_quote": 12311.84534}, {"ts": 1775106180000, "open": 0.10165, "high": 0.10363, "low": 0.10161, "close": 0.10323, "volume": 347361.0, "quote_volume": 35586.16483, "trades": 621, "taker_buy_quote": 26945.52393}, {"ts": 1775106240000, "open": 0.10328, "high": 0.10393, "low": 0.10295, "close": 0.10393, "volume": 118653.0, "quote_volume": 12286.63482, "trades": 409, "taker_buy_quote": 8543.97511}, {"ts": 1775106300000, "open": 0.10376, "high": 0.10459, "low": 0.10371, "close": 0.10419, "volume": 164231.0, "quote_volume": 17095.51762, "trades": 276, "taker_buy_quote": 7773.24584}, {"ts": 1775106360000, "open": 0.1042, "high": 0.10447, "low": 0.10364, "close": 0.104, "volume": 138497.0, "quote_volume": 14411.92107, "trades": 266, "taker_buy_quote": 6823.13384}, {"ts": 1775106420000, "open": 0.10388, "high": 0.10462, "low": 0.10346, "close": 0.1042, "volume": 326036.0, "quote_volume": 33895.71994, "trades": 467, "taker_buy_quote": 11080.4277}, {"ts": 1775106480000, "open": 0.1042, "high": 0.10453, "low": 0.10331, "close": 0.10334, "volume": 214094.0, "quote_volume": 22201.76077, "trades": 374, "taker_buy_quote": 6899.20308}, {"ts": 1775106540000, "open": 0.10332, "high": 0.10364, "low": 0.10311, "close": 0.10354, "volume": 47575.0, "quote_volume": 4917.54604, "trades": 109, "taker_buy_quote": 1711.30316}, {"ts": 1775106600000, "open": 0.10348, "high": 0.10397, "low": 0.10316, "close": 0.10316, "volume": 126463.0, "quote_volume": 13104.27349, "trades": 249, "taker_buy_quote": 7612.20058}, {"ts": 1775106660000, "open": 0.10312, "high": 0.1038, "low": 0.1028, "close": 0.10376, "volume": 65763.0, "quote_volume": 6792.12534, "trades": 168, "taker_buy_quote": 2899.80048}, {"ts": 1775106720000, "open": 0.10376, "high": 0.104, "low": 0.10308, "close": 0.10308, "volume": 35856.0, "quote_volume": 3712.38575, "trades": 112, "taker_buy_quote": 1847.70862}, {"ts": 1775106780000, "open": 0.10304, "high": 0.10353, "low": 0.10295, "close": 0.10329, "volume": 236058.0, "quote_volume": 24355.49624, "trades": 688, "taker_buy_quote": 8795.18229}, {"ts": 1775106840000, "open": 0.10321, "high": 0.10323, "low": 0.10283, "close": 0.10288, "volume": 26583.0, "quote_volume": 2738.88495, "trades": 67, "taker_buy_quote": 906.70361}, {"ts": 1775106900000, "open": 0.10284, "high": 0.10329, "low": 0.10276, "close": 0.10308, "volume": 251194.0, "quote_volume": 25873.3601, "trades": 188, "taker_buy_quote": 20989.78076}, {"ts": 1775106960000, "open": 0.10307, "high": 0.10431, "low": 0.10276, "close": 0.10308, "volume": 442905.0, "quote_volume": 45694.72486, "trades": 533, "taker_buy_quote": 30447.08162}, {"ts": 1775107020000, "open": 0.10303, "high": 0.10324, "low": 0.10284, "close": 0.103, "volume": 61940.0, "quote_volume": 6380.20996, "trades": 146, "taker_buy_quote": 2323.10853}, {"ts": 1775107080000, "open": 0.10308, "high": 0.10504, "low": 0.10307, "close": 0.10454, "volume": 205723.0, "quote_volume": 21483.86692, "trades": 397, "taker_buy_quote": 15070.22536}, {"ts": 1775107140000, "open": 0.10456, "high": 0.1046, "low": 0.10404, "close": 0.10432, "volume": 60853.0, "quote_volume": 6346.20221, "trades": 154, "taker_buy_quote": 4650.52944}, {"ts": 1775107200000, "open": 0.1042, "high": 0.10424, "low": 0.10395, "close": 0.10404, "volume": 82541.0, "quote_volume": 8590.33951, "trades": 156, "taker_buy_quote": 4840.6203}, {"ts": 1775107260000, "open": 0.10396, "high": 0.10401, "low": 0.10311, "close": 0.10368, "volume": 231190.0, "quote_volume": 23954.58185, "trades": 303, "taker_buy_quote": 7576.85945}, {"ts": 1775107320000, "open": 0.10364, "high": 0.1045, "low": 0.10354, "close": 0.10416, "volume": 92842.0, "quote_volume": 9673.02206, "trades": 129, "taker_buy_quote": 5685.2079}, {"ts": 1775107380000, "open": 0.10419, "high": 0.1042, "low": 0.10386, "close": 0.10402, "volume": 54758.0, "quote_volume": 5695.87668, "trades": 91, "taker_buy_quote": 1953.91551}, {"ts": 1775107440000, "open": 0.10402, "high": 0.10418, "low": 0.10324, "close": 0.1035, "volume": 204446.0, "quote_volume": 21198.498, "trades": 314, "taker_buy_quote": 9456.52767}, {"ts": 1775107500000, "open": 0.1035, "high": 0.1036, "low": 0.10258, "close": 0.10336, "volume": 196500.0, "quote_volume": 20236.81516, "trades": 280, "taker_buy_quote": 4888.50276}, {"ts": 1775107560000, "open": 0.10338, "high": 0.10368, "low": 0.10333, "close": 0.10353, "volume": 47420.0, "quote_volume": 4906.15204, "trades": 193, "taker_buy_quote": 1787.08276}, {"ts": 1775107620000, "open": 0.10356, "high": 0.10388, "low": 0.10328, "close": 0.10371, "volume": 27202.0, "quote_volume": 2818.30449, "trades": 80, "taker_buy_quote": 1988.24326}, {"ts": 1775107680000, "open": 0.10368, "high": 0.10385, "low": 0.1031, "close": 0.10344, "volume": 239511.0, "quote_volume": 24800.12241, "trades": 254, "taker_buy_quote": 6631.31064}, {"ts": 1775107740000, "open": 0.10351, "high": 0.10363, "low": 0.103, "close": 0.10339, "volume": 247721.0, "quote_volume": 25599.58244, "trades": 335, "taker_buy_quote": 12217.83888}, {"ts": 1775107800000, "open": 0.10342, "high": 0.10364, "low": 0.10338, "close": 0.10343, "volume": 90353.0, "quote_volume": 9346.99944, "trades": 194, "taker_buy_quote": 4058.61353}, {"ts": 1775107860000, "open": 0.10346, "high": 0.10396, "low": 0.10333, "close": 0.10369, "volume": 189254.0, "quote_volume": 19593.22015, "trades": 132, "taker_buy_quote": 11565.58612}, {"ts": 1775107920000, "open": 0.10375, "high": 0.1039, "low": 0.1034, "close": 0.10346, "volume": 48624.0, "quote_volume": 5035.09465, "trades": 75, "taker_buy_quote": 3529.42021}, {"ts": 1775107980000, "open": 0.10347, "high": 0.10401, "low": 0.10347, "close": 0.10359, "volume": 268840.0, "quote_volume": 27891.78269, "trades": 291, "taker_buy_quote": 9633.92119}, {"ts": 1775108040000, "open": 0.10354, "high": 0.10374, "low": 0.10314, "close": 0.10361, "volume": 120600.0, "quote_volume": 12485.07067, "trades": 252, "taker_buy_quote": 5189.38421}, {"ts": 1775108100000, "open": 0.10365, "high": 0.10404, "low": 0.10352, "close": 0.10353, "volume": 96612.0, "quote_volume": 10026.8762, "trades": 180, "taker_buy_quote": 4501.55455}, {"ts": 1775108160000, "open": 0.10358, "high": 0.10377, "low": 0.10352, "close": 0.10368, "volume": 44176.0, "quote_volume": 4578.40088, "trades": 100, "taker_buy_quote": 2183.07514}, {"ts": 1775108220000, "open": 0.1038, "high": 0.10381, "low": 0.10363, "close": 0.10374, "volume": 48571.0, "quote_volume": 5038.30454, "trades": 105, "taker_buy_quote": 2527.36843}, {"ts": 1775108280000, "open": 0.10366, "high": 0.10367, "low": 0.10312, "close": 0.1032, "volume": 95461.0, "quote_volume": 9868.65517, "trades": 172, "taker_buy_quote": 5544.45845}, {"ts": 1775108340000, "open": 0.10319, "high": 0.10333, "low": 0.103, "close": 0.10311, "volume": 92001.0, "quote_volume": 9491.23589, "trades": 199, "taker_buy_quote": 2936.51678}, {"ts": 1775108400000, "open": 0.10312, "high": 0.10315, "low": 0.10272, "close": 0.10272, "volume": 331287.0, "quote_volume": 34079.38275, "trades": 220, "taker_buy_quote": 24083.96801}, {"ts": 1775108460000, "open": 0.10285, "high": 0.10312, "low": 0.10262, "close": 0.10286, "volume": 151371.0, "quote_volume": 15584.72179, "trades": 246, "taker_buy_quote": 10828.95562}, {"ts": 1775108520000, "open": 0.10284, "high": 0.10292, "low": 0.10199, "close": 0.10264, "volume": 159511.0, "quote_volume": 16347.33147, "trades": 314, "taker_buy_quote": 7445.80759}, {"ts": 1775108580000, "open": 0.10273, "high": 0.10277, "low": 0.10208, "close": 0.10256, "volume": 168314.0, "quote_volume": 17250.22914, "trades": 259, "taker_buy_quote": 5826.88989}, {"ts": 1775108640000, "open": 0.10254, "high": 0.10266, "low": 0.10239, "close": 0.10239, "volume": 84830.0, "quote_volume": 8697.74688, "trades": 142, "taker_buy_quote": 5362.63153}, {"ts": 1775108700000, "open": 0.10236, "high": 0.10267, "low": 0.10223, "close": 0.10259, "volume": 75226.0, "quote_volume": 7711.29918, "trades": 144, "taker_buy_quote": 3960.93149}, {"ts": 1775108760000, "open": 0.10254, "high": 0.10267, "low": 0.10235, "close": 0.10245, "volume": 60643.0, "quote_volume": 6213.9551, "trades": 151, "taker_buy_quote": 3526.60267}, {"ts": 1775108820000, "open": 0.10236, "high": 0.10236, "low": 0.10158, "close": 0.10166, "volume": 145637.0, "quote_volume": 14866.53736, "trades": 230, "taker_buy_quote": 2830.0507}, {"ts": 1775108880000, "open": 0.10176, "high": 0.10218, "low": 0.10104, "close": 0.10121, "volume": 136258.0, "quote_volume": 13837.83551, "trades": 224, "taker_buy_quote": 4084.29302}, {"ts": 1775108940000, "open": 0.10128, "high": 0.10148, "low": 0.10083, "close": 0.10083, "volume": 105382.0, "quote_volume": 10649.38619, "trades": 190, "taker_buy_quote": 4252.57604}, {"ts": 1775109000000, "open": 0.10101, "high": 0.10116, "low": 0.10069, "close": 0.10104, "volume": 107813.0, "quote_volume": 10881.80236, "trades": 136, "taker_buy_quote": 6562.75326}, {"ts": 1775109060000, "open": 0.10108, "high": 0.10132, "low": 0.10015, "close": 0.10118, "volume": 206089.0, "quote_volume": 20784.86581, "trades": 362, "taker_buy_quote": 5072.96307}, {"ts": 1775109120000, "open": 0.10122, "high": 0.10198, "low": 0.10114, "close": 0.10185, "volume": 68232.0, "quote_volume": 6933.22633, "trades": 168, "taker_buy_quote": 3695.9075}, {"ts": 1775109180000, "open": 0.10192, "high": 0.10234, "low": 0.10164, "close": 0.10186, "volume": 294649.0, "quote_volume": 30097.04142, "trades": 170, "taker_buy_quote": 2613.35429}, {"ts": 1775109240000, "open": 0.10176, "high": 0.10228, "low": 0.1016, "close": 0.10214, "volume": 50248.0, "quote_volume": 5120.85254, "trades": 142, "taker_buy_quote": 1704.79734}, {"ts": 1775109300000, "open": 0.10209, "high": 0.10209, "low": 0.10124, "close": 0.1014, "volume": 231373.0, "quote_volume": 23470.26284, "trades": 235, "taker_buy_quote": 16183.78358}, {"ts": 1775109360000, "open": 0.10137, "high": 0.10203, "low": 0.10086, "close": 0.10187, "volume": 200549.0, "quote_volume": 20349.08698, "trades": 249, "taker_buy_quote": 8909.79705}, {"ts": 1775109420000, "open": 0.10182, "high": 0.10202, "low": 0.10151, "close": 0.10189, "volume": 21059.0, "quote_volume": 2143.52121, "trades": 55, "taker_buy_quote": 1310.55754}, {"ts": 1775109480000, "open": 0.10196, "high": 0.10208, "low": 0.1018, "close": 0.10184, "volume": 54091.0, "quote_volume": 5513.74009, "trades": 65, "taker_buy_quote": 708.23694}, {"ts": 1775109540000, "open": 0.10188, "high": 0.10188, "low": 0.10168, "close": 0.1018, "volume": 22563.0, "quote_volume": 2296.75598, "trades": 48, "taker_buy_quote": 536.34098}, {"ts": 1775109600000, "open": 0.10174, "high": 0.10208, "low": 0.10128, "close": 0.10175, "volume": 364873.0, "quote_volume": 37099.69931, "trades": 285, "taker_buy_quote": 9108.94157}, {"ts": 1775109660000, "open": 0.10182, "high": 0.10191, "low": 0.10096, "close": 0.10126, "volume": 263542.0, "quote_volume": 26723.90054, "trades": 462, "taker_buy_quote": 14683.87419}, {"ts": 1775109720000, "open": 0.10132, "high": 0.10155, "low": 0.10079, "close": 0.10083, "volume": 55822.0, "quote_volume": 5643.54449, "trades": 150, "taker_buy_quote": 2246.40132}, {"ts": 1775109780000, "open": 0.10089, "high": 0.10122, "low": 0.10072, "close": 0.10083, "volume": 104597.0, "quote_volume": 10556.8675, "trades": 165, "taker_buy_quote": 4869.29067}, {"ts": 1775109840000, "open": 0.10085, "high": 0.10235, "low": 0.10085, "close": 0.10196, "volume": 189190.0, "quote_volume": 19215.31294, "trades": 313, "taker_buy_quote": 8438.96284}, {"ts": 1775109900000, "open": 0.10196, "high": 0.10207, "low": 0.10137, "close": 0.10137, "volume": 50215.0, "quote_volume": 5107.07336, "trades": 113, "taker_buy_quote": 1609.59968}, {"ts": 1775109960000, "open": 0.10136, "high": 0.10184, "low": 0.10114, "close": 0.10144, "volume": 50680.0, "quote_volume": 5148.30182, "trades": 154, "taker_buy_quote": 2958.91562}, {"ts": 1775110020000, "open": 0.10144, "high": 0.10195, "low": 0.1014, "close": 0.1016, "volume": 42089.0, "quote_volume": 4278.15458, "trades": 114, "taker_buy_quote": 2388.81933}, {"ts": 1775110080000, "open": 0.10162, "high": 0.10218, "low": 0.10156, "close": 0.10188, "volume": 45082.0, "quote_volume": 4589.86618, "trades": 143, "taker_buy_quote": 2870.23158}, {"ts": 1775110140000, "open": 0.1018, "high": 0.10222, "low": 0.1018, "close": 0.1018, "volume": 29002.0, "quote_volume": 2957.32333, "trades": 111, "taker_buy_quote": 1531.135}, {"ts": 1775110200000, "open": 0.10181, "high": 0.10214, "low": 0.10169, "close": 0.10204, "volume": 54591.0, "quote_volume": 5565.76586, "trades": 120, "taker_buy_quote": 2215.79585}, {"ts": 1775110260000, "open": 0.10206, "high": 0.1025, "low": 0.10168, "close": 0.10217, "volume": 85942.0, "quote_volume": 8778.24785, "trades": 239, "taker_buy_quote": 3527.34528}, {"ts": 1775110320000, "open": 0.10207, "high": 0.1023, "low": 0.10204, "close": 0.10218, "volume": 78650.0, "quote_volume": 8038.86997, "trades": 107, "taker_buy_quote": 2527.18464}, {"ts": 1775110380000, "open": 0.10217, "high": 0.10251, "low": 0.10207, "close": 0.10248, "volume": 44667.0, "quote_volume": 4570.09079, "trades": 97, "taker_buy_quote": 1921.78084}, {"ts": 1775110440000, "open": 0.1025, "high": 0.1029, "low": 0.10184, "close": 0.10187, "volume": 271990.0, "quote_volume": 27806.06058, "trades": 320, "taker_buy_quote": 12497.74303}, {"ts": 1775110500000, "open": 0.10182, "high": 0.1019, "low": 0.10126, "close": 0.10167, "volume": 339424.0, "quote_volume": 34512.38478, "trades": 272, "taker_buy_quote": 28615.90366}, {"ts": 1775110560000, "open": 0.1017, "high": 0.10198, "low": 0.1014, "close": 0.10191, "volume": 87778.0, "quote_volume": 8931.10517, "trades": 165, "taker_buy_quote": 5247.59587}, {"ts": 1775110620000, "open": 0.10188, "high": 0.10228, "low": 0.10183, "close": 0.10216, "volume": 31393.0, "quote_volume": 3204.37116, "trades": 80, "taker_buy_quote": 1355.08561}, {"ts": 1775110680000, "open": 0.10216, "high": 0.10235, "low": 0.10202, "close": 0.10229, "volume": 32807.0, "quote_volume": 3352.94937, "trades": 75, "taker_buy_quote": 2041.7959}, {"ts": 1775110740000, "open": 0.10236, "high": 0.1025, "low": 0.10212, "close": 0.1025, "volume": 26086.0, "quote_volume": 2669.07987, "trades": 81, "taker_buy_quote": 1610.56356}, {"ts": 1775110800000, "open": 0.1025, "high": 0.10264, "low": 0.10226, "close": 0.10244, "volume": 59769.0, "quote_volume": 6125.20058, "trades": 134, "taker_buy_quote": 3751.38391}, {"ts": 1775110860000, "open": 0.10253, "high": 0.10254, "low": 0.10202, "close": 0.10214, "volume": 76576.0, "quote_volume": 7826.39878, "trades": 128, "taker_buy_quote": 2260.62384}, {"ts": 1775110920000, "open": 0.10215, "high": 0.10286, "low": 0.10214, "close": 0.10285, "volume": 93791.0, "quote_volume": 9626.29656, "trades": 172, "taker_buy_quote": 6372.43938}, {"ts": 1775110980000, "open": 0.10284, "high": 0.10345, "low": 0.10284, "close": 0.10345, "volume": 94787.0, "quote_volume": 9787.64478, "trades": 239, "taker_buy_quote": 4936.8429}, {"ts": 1775111040000, "open": 0.10338, "high": 0.10358, "low": 0.10312, "close": 0.1034, "volume": 60579.0, "quote_volume": 6267.5896, "trades": 114, "taker_buy_quote": 3054.93548}, {"ts": 1775111100000, "open": 0.10341, "high": 0.10341, "low": 0.10294, "close": 0.10308, "volume": 39819.0, "quote_volume": 4104.1096, "trades": 87, "taker_buy_quote": 2015.17404}, {"ts": 1775111160000, "open": 0.10304, "high": 0.10326, "low": 0.10257, "close": 0.10257, "volume": 55898.0, "quote_volume": 5755.64179, "trades": 121, "taker_buy_quote": 2930.62928}, {"ts": 1775111220000, "open": 0.10256, "high": 0.10266, "low": 0.1023, "close": 0.10252, "volume": 61446.0, "quote_volume": 6294.16162, "trades": 92, "taker_buy_quote": 2678.71078}, {"ts": 1775111280000, "open": 0.10254, "high": 0.10257, "low": 0.1023, "close": 0.10245, "volume": 18211.0, "quote_volume": 1865.28917, "trades": 43, "taker_buy_quote": 795.52557}, {"ts": 1775111340000, "open": 0.10244, "high": 0.10257, "low": 0.10232, "close": 0.10245, "volume": 18521.0, "quote_volume": 1897.25055, "trades": 59, "taker_buy_quote": 674.40177}, {"ts": 1775111400000, "open": 0.10243, "high": 0.1027, "low": 0.10228, "close": 0.10266, "volume": 12321.0, "quote_volume": 1262.52509, "trades": 48, "taker_buy_quote": 863.95101}, {"ts": 1775111460000, "open": 0.10272, "high": 0.10332, "low": 0.10272, "close": 0.10316, "volume": 93955.0, "quote_volume": 9683.43781, "trades": 158, "taker_buy_quote": 4254.46577}, {"ts": 1775111520000, "open": 0.10318, "high": 0.10364, "low": 0.10314, "close": 0.10314, "volume": 139566.0, "quote_volume": 14440.60858, "trades": 99, "taker_buy_quote": 6775.33281}, {"ts": 1775111580000, "open": 0.10312, "high": 0.10317, "low": 0.10269, "close": 0.10282, "volume": 65615.0, "quote_volume": 6753.96259, "trades": 118, "taker_buy_quote": 1925.8716}, {"ts": 1775111640000, "open": 0.10278, "high": 0.10338, "low": 0.10258, "close": 0.10328, "volume": 35684.0, "quote_volume": 3679.36423, "trades": 113, "taker_buy_quote": 2319.20732}, {"ts": 1775111700000, "open": 0.10327, "high": 0.10366, "low": 0.10327, "close": 0.10333, "volume": 23723.0, "quote_volume": 2452.93738, "trades": 91, "taker_buy_quote": 1463.02165}, {"ts": 1775111760000, "open": 0.10336, "high": 0.10343, "low": 0.10294, "close": 0.10309, "volume": 76707.0, "quote_volume": 7914.79303, "trades": 114, "taker_buy_quote": 2469.91746}, {"ts": 1775111820000, "open": 0.10296, "high": 0.10356, "low": 0.10296, "close": 0.10356, "volume": 22069.0, "quote_volume": 2276.29948, "trades": 56, "taker_buy_quote": 1776.55527}, {"ts": 1775111880000, "open": 0.1035, "high": 0.10378, "low": 0.1034, "close": 0.10363, "volume": 27499.0, "quote_volume": 2848.60627, "trades": 86, "taker_buy_quote": 1559.89243}, {"ts": 1775111940000, "open": 0.10361, "high": 0.10384, "low": 0.10356, "close": 0.10361, "volume": 52135.0, "quote_volume": 5403.95577, "trades": 102, "taker_buy_quote": 3947.44961}, {"ts": 1775112000000, "open": 0.1036, "high": 0.10383, "low": 0.10316, "close": 0.10325, "volume": 84821.0, "quote_volume": 8779.98294, "trades": 145, "taker_buy_quote": 3077.45273}, {"ts": 1775112060000, "open": 0.10328, "high": 0.10415, "low": 0.1032, "close": 0.10335, "volume": 427257.0, "quote_volume": 44285.65019, "trades": 437, "taker_buy_quote": 27347.83403}, {"ts": 1775112120000, "open": 0.10334, "high": 0.1039, "low": 0.1033, "close": 0.1037, "volume": 124204.0, "quote_volume": 12883.85888, "trades": 199, "taker_buy_quote": 8341.4171}, {"ts": 1775112180000, "open": 0.10368, "high": 0.10392, "low": 0.10357, "close": 0.10381, "volume": 95926.0, "quote_volume": 9952.04084, "trades": 163, "taker_buy_quote": 4419.29739}, {"ts": 1775112240000, "open": 0.10383, "high": 0.104, "low": 0.10361, "close": 0.1039, "volume": 67183.0, "quote_volume": 6976.94905, "trades": 109, "taker_buy_quote": 4207.56582}, {"ts": 1775112300000, "open": 0.10376, "high": 0.10376, "low": 0.10314, "close": 0.10326, "volume": 127558.0, "quote_volume": 13192.53292, "trades": 189, "taker_buy_quote": 4589.8006}, {"ts": 1775112360000, "open": 0.10325, "high": 0.10325, "low": 0.10278, "close": 0.10284, "volume": 35321.0, "quote_volume": 3636.58361, "trades": 89, "taker_buy_quote": 1812.97519}, {"ts": 1775112420000, "open": 0.10284, "high": 0.10286, "low": 0.10243, "close": 0.10277, "volume": 234171.0, "quote_volume": 24025.86227, "trades": 385, "taker_buy_quote": 9011.45023}, {"ts": 1775112480000, "open": 0.10274, "high": 0.10296, "low": 0.10031, "close": 0.10212, "volume": 1079804.0, "quote_volume": 110138.63547, "trades": 870, "taker_buy_quote": 28056.20398}, {"ts": 1775112540000, "open": 0.10212, "high": 0.10218, "low": 0.09979, "close": 0.10047, "volume": 3591202.0, "quote_volume": 360805.51334, "trades": 3896, "taker_buy_quote": 171154.38186}, {"ts": 1775112600000, "open": 0.10048, "high": 0.10056, "low": 0.10036, "close": 0.10046, "volume": 142781.0, "quote_volume": 14346.17919, "trades": 180, "taker_buy_quote": 8081.54196}, {"ts": 1775112660000, "open": 0.10045, "high": 0.10047, "low": 0.10018, "close": 0.10032, "volume": 139351.0, "quote_volume": 13982.12479, "trades": 136, "taker_buy_quote": 8640.54671}, {"ts": 1775112720000, "open": 0.10029, "high": 0.10047, "low": 0.0996, "close": 0.0998, "volume": 398605.0, "quote_volume": 39854.91484, "trades": 353, "taker_buy_quote": 18052.1856}, {"ts": 1775112780000, "open": 0.09975, "high": 0.10007, "low": 0.09936, "close": 0.09991, "volume": 357770.0, "quote_volume": 35704.09899, "trades": 367, "taker_buy_quote": 22005.70714}, {"ts": 1775112840000, "open": 0.09988, "high": 0.10013, "low": 0.09976, "close": 0.1, "volume": 35061.0, "quote_volume": 3503.13382, "trades": 84, "taker_buy_quote": 787.83411}, {"ts": 1775112900000, "open": 0.09992, "high": 0.10029, "low": 0.09958, "close": 0.1002, "volume": 309830.0, "quote_volume": 30953.06173, "trades": 337, "taker_buy_quote": 21433.54228}, {"ts": 1775112960000, "open": 0.10018, "high": 0.10039, "low": 0.10017, "close": 0.10038, "volume": 123202.0, "quote_volume": 12357.61018, "trades": 114, "taker_buy_quote": 11727.07676}, {"ts": 1775113020000, "open": 0.1003, "high": 0.1003, "low": 0.10008, "close": 0.10018, "volume": 185197.0, "quote_volume": 18558.5059, "trades": 125, "taker_buy_quote": 11357.61454}, {"ts": 1775113080000, "open": 0.10015, "high": 0.10023, "low": 0.0999, "close": 0.10022, "volume": 261726.0, "quote_volume": 26195.01834, "trades": 223, "taker_buy_quote": 14160.21667}, {"ts": 1775113140000, "open": 0.10018, "high": 0.10037, "low": 0.09944, "close": 0.09972, "volume": 296420.0, "quote_volume": 29604.01795, "trades": 328, "taker_buy_quote": 13644.13854}, {"ts": 1775113200000, "open": 0.09973, "high": 0.10038, "low": 0.0996, "close": 0.1003, "volume": 140557.0, "quote_volume": 14045.65772, "trades": 223, "taker_buy_quote": 6161.37815}, {"ts": 1775113260000, "open": 0.10028, "high": 0.10054, "low": 0.10005, "close": 0.10048, "volume": 148144.0, "quote_volume": 14851.81514, "trades": 145, "taker_buy_quote": 8451.41672}, {"ts": 1775113320000, "open": 0.10054, "high": 0.10071, "low": 0.10043, "close": 0.10054, "volume": 82888.0, "quote_volume": 8336.92732, "trades": 104, "taker_buy_quote": 5024.54787}, {"ts": 1775113380000, "open": 0.10057, "high": 0.10071, "low": 0.10043, "close": 0.10066, "volume": 61235.0, "quote_volume": 6157.54587, "trades": 67, "taker_buy_quote": 2389.03391}, {"ts": 1775113440000, "open": 0.10064, "high": 0.10079, "low": 0.10043, "close": 0.10064, "volume": 101688.0, "quote_volume": 10230.26286, "trades": 135, "taker_buy_quote": 4034.33559}, {"ts": 1775113500000, "open": 0.10068, "high": 0.10443, "low": 0.10068, "close": 0.10405, "volume": 1994160.0, "quote_volume": 205511.8992, "trades": 1582, "taker_buy_quote": 145524.42126}, {"ts": 1775113560000, "open": 0.10404, "high": 0.12142, "low": 0.10395, "close": 0.11607, "volume": 5675745.0, "quote_volume": 641412.88798, "trades": 9030, "taker_buy_quote": 325086.253}, {"ts": 1775113620000, "open": 0.11585, "high": 0.11849, "low": 0.11325, "close": 0.11361, "volume": 1713020.0, "quote_volume": 197707.27351, "trades": 3219, "taker_buy_quote": 129400.72231}, {"ts": 1775113680000, "open": 0.11352, "high": 0.11382, "low": 0.11118, "close": 0.11149, "volume": 756346.0, "quote_volume": 85144.81301, "trades": 1455, "taker_buy_quote": 51879.63713}, {"ts": 1775113740000, "open": 0.11149, "high": 0.11202, "low": 0.11016, "close": 0.11183, "volume": 1125546.0, "quote_volume": 124663.36715, "trades": 1206, "taker_buy_quote": 88394.43373}, {"ts": 1775113800000, "open": 0.11183, "high": 0.11305, "low": 0.1114, "close": 0.11233, "volume": 501422.0, "quote_volume": 56259.87854, "trades": 1030, "taker_buy_quote": 35305.3589}, {"ts": 1775113860000, "open": 0.11224, "high": 0.11248, "low": 0.11119, "close": 0.11222, "volume": 331244.0, "quote_volume": 37158.86683, "trades": 428, "taker_buy_quote": 21140.37715}, {"ts": 1775113920000, "open": 0.11233, "high": 0.11344, "low": 0.11168, "close": 0.1122, "volume": 605770.0, "quote_volume": 68094.17695, "trades": 832, "taker_buy_quote": 25534.7233}, {"ts": 1775113980000, "open": 0.11228, "high": 0.1126, "low": 0.11188, "close": 0.1125, "volume": 142916.0, "quote_volume": 16032.26631, "trades": 159, "taker_buy_quote": 12220.24123}, {"ts": 1775114040000, "open": 0.1124, "high": 0.11282, "low": 0.11188, "close": 0.11188, "volume": 344914.0, "quote_volume": 38737.97108, "trades": 412, "taker_buy_quote": 21262.56242}, {"ts": 1775114100000, "open": 0.11196, "high": 0.11324, "low": 0.11196, "close": 0.1132, "volume": 166834.0, "quote_volume": 18768.21216, "trades": 193, "taker_buy_quote": 15844.63756}, {"ts": 1775114160000, "open": 0.11315, "high": 0.11427, "low": 0.11288, "close": 0.11319, "volume": 608405.0, "quote_volume": 68971.6464, "trades": 788, "taker_buy_quote": 38550.40047}, {"ts": 1775114220000, "open": 0.11304, "high": 0.11336, "low": 0.11232, "close": 0.11328, "volume": 282045.0, "quote_volume": 31864.77518, "trades": 500, "taker_buy_quote": 19024.53547}, {"ts": 1775114280000, "open": 0.11329, "high": 0.1136, "low": 0.11307, "close": 0.11332, "volume": 91076.0, "quote_volume": 10322.98899, "trades": 142, "taker_buy_quote": 7292.82796}, {"ts": 1775114340000, "open": 0.11328, "high": 0.11449, "low": 0.11316, "close": 0.114, "volume": 526574.0, "quote_volume": 59975.66794, "trades": 698, "taker_buy_quote": 37449.92741}, {"ts": 1775114400000, "open": 0.11394, "high": 0.11401, "low": 0.11312, "close": 0.11364, "volume": 211076.0, "quote_volume": 23987.31687, "trades": 380, "taker_buy_quote": 11138.47805}, {"ts": 1775114460000, "open": 0.11377, "high": 0.11408, "low": 0.11301, "close": 0.11321, "volume": 221093.0, "quote_volume": 25046.6896, "trades": 240, "taker_buy_quote": 11088.69658}, {"ts": 1775114520000, "open": 0.11333, "high": 0.11333, "low": 0.11276, "close": 0.11292, "volume": 117489.0, "quote_volume": 13277.24396, "trades": 201, "taker_buy_quote": 6001.13046}, {"ts": 1775114580000, "open": 0.11288, "high": 0.11305, "low": 0.11234, "close": 0.11248, "volume": 119396.0, "quote_volume": 13446.80444, "trades": 245, "taker_buy_quote": 7412.36796}, {"ts": 1775114640000, "open": 0.11251, "high": 0.11288, "low": 0.11225, "close": 0.11227, "volume": 156701.0, "quote_volume": 17636.01045, "trades": 191, "taker_buy_quote": 10144.31343}, {"ts": 1775114700000, "open": 0.11238, "high": 0.11238, "low": 0.11108, "close": 0.11115, "volume": 324731.0, "quote_volume": 36265.17712, "trades": 299, "taker_buy_quote": 15974.35614}, {"ts": 1775114760000, "open": 0.11126, "high": 0.11195, "low": 0.11107, "close": 0.11138, "volume": 183734.0, "quote_volume": 20478.28386, "trades": 219, "taker_buy_quote": 8808.27301}, {"ts": 1775114820000, "open": 0.11149, "high": 0.11187, "low": 0.11128, "close": 0.11134, "volume": 97628.0, "quote_volume": 10886.68443, "trades": 119, "taker_buy_quote": 5422.73758}, {"ts": 1775114880000, "open": 0.11134, "high": 0.11148, "low": 0.11128, "close": 0.1114, "volume": 111074.0, "quote_volume": 12367.83588, "trades": 93, "taker_buy_quote": 10003.24306}, {"ts": 1775114940000, "open": 0.11143, "high": 0.11216, "low": 0.11112, "close": 0.11215, "volume": 74487.0, "quote_volume": 8302.7377, "trades": 227, "taker_buy_quote": 2901.79811}, {"ts": 1775115000000, "open": 0.11216, "high": 0.11396, "low": 0.11216, "close": 0.11292, "volume": 490786.0, "quote_volume": 55521.07078, "trades": 702, "taker_buy_quote": 24478.80977}, {"ts": 1775115060000, "open": 0.113, "high": 0.11408, "low": 0.11238, "close": 0.11255, "volume": 348620.0, "quote_volume": 39485.5284, "trades": 406, "taker_buy_quote": 13950.119}, {"ts": 1775115120000, "open": 0.11251, "high": 0.11333, "low": 0.11229, "close": 0.11305, "volume": 263538.0, "quote_volume": 29730.5793, "trades": 413, "taker_buy_quote": 8688.99208}, {"ts": 1775115180000, "open": 0.11308, "high": 0.11336, "low": 0.1125, "close": 0.11274, "volume": 125365.0, "quote_volume": 14153.07882, "trades": 179, "taker_buy_quote": 8562.06758}, {"ts": 1775115240000, "open": 0.11269, "high": 0.113, "low": 0.1119, "close": 0.11292, "volume": 135190.0, "quote_volume": 15196.29462, "trades": 157, "taker_buy_quote": 9929.87053}, {"ts": 1775115300000, "open": 0.11295, "high": 0.113, "low": 0.11196, "close": 0.11298, "volume": 100579.0, "quote_volume": 11330.3179, "trades": 161, "taker_buy_quote": 6428.51266}, {"ts": 1775115360000, "open": 0.11299, "high": 0.11581, "low": 0.11296, "close": 0.1153, "volume": 507601.0, "quote_volume": 58090.0565, "trades": 958, "taker_buy_quote": 35998.07662}, {"ts": 1775115420000, "open": 0.11528, "high": 0.11528, "low": 0.11454, "close": 0.11487, "volume": 226881.0, "quote_volume": 26070.7104, "trades": 491, "taker_buy_quote": 19036.39713}, {"ts": 1775115480000, "open": 0.11477, "high": 0.11751, "low": 0.11451, "close": 0.11628, "volume": 399145.0, "quote_volume": 46405.47635, "trades": 1072, "taker_buy_quote": 30002.58426}, {"ts": 1775115540000, "open": 0.11637, "high": 0.117, "low": 0.1152, "close": 0.11696, "volume": 203611.0, "quote_volume": 23648.57331, "trades": 360, "taker_buy_quote": 19207.56519}, {"ts": 1775115600000, "open": 0.11695, "high": 0.11769, "low": 0.1166, "close": 0.11712, "volume": 285634.0, "quote_volume": 33404.88194, "trades": 504, "taker_buy_quote": 21433.54816}, {"ts": 1775115660000, "open": 0.11712, "high": 0.11747, "low": 0.11664, "close": 0.11678, "volume": 120946.0, "quote_volume": 14154.50905, "trades": 277, "taker_buy_quote": 6890.6267}, {"ts": 1775115720000, "open": 0.11673, "high": 0.11711, "low": 0.1165, "close": 0.11701, "volume": 131906.0, "quote_volume": 15394.28369, "trades": 224, "taker_buy_quote": 6469.78649}, {"ts": 1775115780000, "open": 0.11698, "high": 0.1172, "low": 0.1167, "close": 0.11691, "volume": 75979.0, "quote_volume": 8888.00564, "trades": 175, "taker_buy_quote": 4796.61442}, {"ts": 1775115840000, "open": 0.11691, "high": 0.118, "low": 0.11663, "close": 0.11681, "volume": 335724.0, "quote_volume": 39384.53411, "trades": 576, "taker_buy_quote": 17338.60117}, {"ts": 1775115900000, "open": 0.1168, "high": 0.11845, "low": 0.1168, "close": 0.118, "volume": 162097.0, "quote_volume": 19090.66655, "trades": 265, "taker_buy_quote": 15632.45773}, {"ts": 1775115960000, "open": 0.11798, "high": 0.1181, "low": 0.11673, "close": 0.11674, "volume": 211574.0, "quote_volume": 24831.95394, "trades": 356, "taker_buy_quote": 7429.45376}, {"ts": 1775116020000, "open": 0.11672, "high": 0.11682, "low": 0.11616, "close": 0.11651, "volume": 136565.0, "quote_volume": 15906.8064, "trades": 255, "taker_buy_quote": 6935.23163}, {"ts": 1775116080000, "open": 0.1165, "high": 0.11678, "low": 0.1152, "close": 0.11571, "volume": 309191.0, "quote_volume": 35884.18284, "trades": 348, "taker_buy_quote": 15460.83889}, {"ts": 1775116140000, "open": 0.11572, "high": 0.11656, "low": 0.11554, "close": 0.11655, "volume": 53958.0, "quote_volume": 6263.00545, "trades": 123, "taker_buy_quote": 1901.96977}, {"ts": 1775116200000, "open": 0.11646, "high": 0.1172, "low": 0.11641, "close": 0.11676, "volume": 91660.0, "quote_volume": 10719.72021, "trades": 119, "taker_buy_quote": 9905.74991}, {"ts": 1775116260000, "open": 0.11676, "high": 0.11688, "low": 0.11604, "close": 0.11626, "volume": 285298.0, "quote_volume": 33268.959, "trades": 249, "taker_buy_quote": 18300.88633}, {"ts": 1775116320000, "open": 0.11624, "high": 0.11724, "low": 0.11609, "close": 0.11679, "volume": 172342.0, "quote_volume": 20140.43948, "trades": 228, "taker_buy_quote": 9664.38231}, {"ts": 1775116380000, "open": 0.11687, "high": 0.11824, "low": 0.11668, "close": 0.11791, "volume": 241582.0, "quote_volume": 28369.11664, "trades": 410, "taker_buy_quote": 15863.38905}, {"ts": 1775116440000, "open": 0.11791, "high": 0.1208, "low": 0.11779, "close": 0.11839, "volume": 325637.0, "quote_volume": 38549.43448, "trades": 453, "taker_buy_quote": 25023.85964}, {"ts": 1775116500000, "open": 0.11843, "high": 0.11863, "low": 0.11755, "close": 0.11792, "volume": 519747.0, "quote_volume": 61453.56138, "trades": 640, "taker_buy_quote": 28264.87271}, {"ts": 1775116560000, "open": 0.11792, "high": 0.11995, "low": 0.11792, "close": 0.11893, "volume": 332767.0, "quote_volume": 39590.48654, "trades": 582, "taker_buy_quote": 14559.96029}, {"ts": 1775116620000, "open": 0.11903, "high": 0.1192, "low": 0.11856, "close": 0.11856, "volume": 100002.0, "quote_volume": 11882.92514, "trades": 155, "taker_buy_quote": 6021.9342}, {"ts": 1775116680000, "open": 0.11852, "high": 0.11918, "low": 0.11832, "close": 0.11896, "volume": 269406.0, "quote_volume": 31998.82612, "trades": 280, "taker_buy_quote": 12225.31381}, {"ts": 1775116740000, "open": 0.1188, "high": 0.11916, "low": 0.1182, "close": 0.11836, "volume": 255399.0, "quote_volume": 30299.52905, "trades": 283, "taker_buy_quote": 9914.65383}, {"ts": 1775116800000, "open": 0.11826, "high": 0.11833, "low": 0.1172, "close": 0.11798, "volume": 152104.0, "quote_volume": 17914.03884, "trades": 237, "taker_buy_quote": 8141.19387}, {"ts": 1775116860000, "open": 0.11812, "high": 0.11812, "low": 0.11726, "close": 0.11755, "volume": 146510.0, "quote_volume": 17218.90202, "trades": 155, "taker_buy_quote": 12088.12928}, {"ts": 1775116920000, "open": 0.11745, "high": 0.11804, "low": 0.116, "close": 0.117, "volume": 628385.0, "quote_volume": 73495.31615, "trades": 841, "taker_buy_quote": 39356.94689}, {"ts": 1775116980000, "open": 0.117, "high": 0.11768, "low": 0.11647, "close": 0.11768, "volume": 117777.0, "quote_volume": 13767.10065, "trades": 253, "taker_buy_quote": 4654.67407}, {"ts": 1775117040000, "open": 0.11772, "high": 0.11795, "low": 0.11639, "close": 0.11676, "volume": 151055.0, "quote_volume": 17700.90389, "trades": 303, "taker_buy_quote": 9715.84453}, {"ts": 1775117100000, "open": 0.11676, "high": 0.117, "low": 0.11589, "close": 0.11589, "volume": 108255.0, "quote_volume": 12600.67144, "trades": 241, "taker_buy_quote": 5726.72488}, {"ts": 1775117160000, "open": 0.11616, "high": 0.11632, "low": 0.11418, "close": 0.11503, "volume": 328152.0, "quote_volume": 37741.97944, "trades": 485, "taker_buy_quote": 18417.52678}, {"ts": 1775117220000, "open": 0.115, "high": 0.1192, "low": 0.1145, "close": 0.1145, "volume": 428218.0, "quote_volume": 49334.55241, "trades": 764, "taker_buy_quote": 22605.62923}, {"ts": 1775117280000, "open": 0.11451, "high": 0.11456, "low": 0.11349, "close": 0.11444, "volume": 247401.0, "quote_volume": 28199.24885, "trades": 342, "taker_buy_quote": 9782.77483}, {"ts": 1775117340000, "open": 0.11435, "high": 0.11484, "low": 0.11435, "close": 0.11476, "volume": 118519.0, "quote_volume": 13583.51414, "trades": 72, "taker_buy_quote": 12693.23512}, {"ts": 1775117400000, "open": 0.1148, "high": 0.11615, "low": 0.1148, "close": 0.11599, "volume": 188470.0, "quote_volume": 21748.83973, "trades": 318, "taker_buy_quote": 16579.16072}, {"ts": 1775117460000, "open": 0.11607, "high": 0.117, "low": 0.11586, "close": 0.11684, "volume": 207034.0, "quote_volume": 24124.36079, "trades": 474, "taker_buy_quote": 13670.45267}, {"ts": 1775117520000, "open": 0.11691, "high": 0.11774, "low": 0.11675, "close": 0.11745, "volume": 107121.0, "quote_volume": 12556.09991, "trades": 168, "taker_buy_quote": 6093.03551}, {"ts": 1775117580000, "open": 0.11755, "high": 0.11768, "low": 0.11664, "close": 0.11723, "volume": 143713.0, "quote_volume": 16844.69961, "trades": 228, "taker_buy_quote": 8141.60616}, {"ts": 1775117640000, "open": 0.11717, "high": 0.11764, "low": 0.11644, "close": 0.11644, "volume": 258195.0, "quote_volume": 30271.86472, "trades": 472, "taker_buy_quote": 11070.29819}, {"ts": 1775117700000, "open": 0.11644, "high": 0.11792, "low": 0.11644, "close": 0.11733, "volume": 215882.0, "quote_volume": 25331.65529, "trades": 315, "taker_buy_quote": 9388.74014}, {"ts": 1775117760000, "open": 0.11748, "high": 0.1183, "low": 0.11731, "close": 0.11802, "volume": 116628.0, "quote_volume": 13743.1504, "trades": 183, "taker_buy_quote": 5663.16937}, {"ts": 1775117820000, "open": 0.11805, "high": 0.11816, "low": 0.1176, "close": 0.11797, "volume": 140445.0, "quote_volume": 16553.36879, "trades": 155, "taker_buy_quote": 10199.21354}, {"ts": 1775117880000, "open": 0.11804, "high": 0.11862, "low": 0.11733, "close": 0.11741, "volume": 181035.0, "quote_volume": 21353.82409, "trades": 388, "taker_buy_quote": 8599.71089}, {"ts": 1775117940000, "open": 0.11742, "high": 0.11756, "low": 0.11632, "close": 0.11746, "volume": 96107.0, "quote_volume": 11245.40575, "trades": 219, "taker_buy_quote": 4913.72208}, {"ts": 1775118000000, "open": 0.11739, "high": 0.11753, "low": 0.11702, "close": 0.11717, "volume": 25854.0, "quote_volume": 3031.51622, "trades": 61, "taker_buy_quote": 957.21254}, {"ts": 1775118060000, "open": 0.11734, "high": 0.11747, "low": 0.11693, "close": 0.11705, "volume": 52180.0, "quote_volume": 6113.16025, "trades": 113, "taker_buy_quote": 2109.83656}, {"ts": 1775118120000, "open": 0.11731, "high": 0.11758, "low": 0.1169, "close": 0.1169, "volume": 30918.0, "quote_volume": 3623.99209, "trades": 66, "taker_buy_quote": 2332.58387}, {"ts": 1775118180000, "open": 0.11682, "high": 0.11713, "low": 0.11652, "close": 0.11703, "volume": 59355.0, "quote_volume": 6935.14812, "trades": 80, "taker_buy_quote": 2442.38841}, {"ts": 1775118240000, "open": 0.1171, "high": 0.11747, "low": 0.11666, "close": 0.11676, "volume": 40058.0, "quote_volume": 4689.60091, "trades": 102, "taker_buy_quote": 2070.62438}, {"ts": 1775118300000, "open": 0.11666, "high": 0.11666, "low": 0.11575, "close": 0.11659, "volume": 529772.0, "quote_volume": 61588.79375, "trades": 276, "taker_buy_quote": 29007.53177}, {"ts": 1775118360000, "open": 0.11654, "high": 0.1169, "low": 0.11631, "close": 0.11674, "volume": 84517.0, "quote_volume": 9850.25112, "trades": 95, "taker_buy_quote": 7894.7074}, {"ts": 1775118420000, "open": 0.11665, "high": 0.1185, "low": 0.11662, "close": 0.11693, "volume": 349935.0, "quote_volume": 41190.65979, "trades": 279, "taker_buy_quote": 22454.59716}, {"ts": 1775118480000, "open": 0.11686, "high": 0.11723, "low": 0.11632, "close": 0.11645, "volume": 109456.0, "quote_volume": 12775.26928, "trades": 89, "taker_buy_quote": 3754.78796}, {"ts": 1775118540000, "open": 0.11649, "high": 0.1165, "low": 0.11607, "close": 0.11609, "volume": 95597.0, "quote_volume": 11113.0778, "trades": 93, "taker_buy_quote": 7830.38392}, {"ts": 1775118600000, "open": 0.11622, "high": 0.11671, "low": 0.11622, "close": 0.11655, "volume": 46590.0, "quote_volume": 5424.69917, "trades": 54, "taker_buy_quote": 3126.07759}, {"ts": 1775118660000, "open": 0.11662, "high": 0.11749, "low": 0.11649, "close": 0.11649, "volume": 237467.0, "quote_volume": 27806.26405, "trades": 176, "taker_buy_quote": 8849.53005}, {"ts": 1775118720000, "open": 0.1166, "high": 0.11769, "low": 0.1166, "close": 0.11747, "volume": 119648.0, "quote_volume": 14014.6121, "trades": 90, "taker_buy_quote": 12509.15393}, {"ts": 1775118780000, "open": 0.11752, "high": 0.11822, "low": 0.117, "close": 0.11701, "volume": 294402.0, "quote_volume": 34652.65436, "trades": 345, "taker_buy_quote": 9629.08986}, {"ts": 1775118840000, "open": 0.11707, "high": 0.11852, "low": 0.11707, "close": 0.11838, "volume": 129379.0, "quote_volume": 15249.87334, "trades": 154, "taker_buy_quote": 10438.74067}, {"ts": 1775118900000, "open": 0.11807, "high": 0.11843, "low": 0.11724, "close": 0.11782, "volume": 202908.0, "quote_volume": 23895.69385, "trades": 226, "taker_buy_quote": 12027.80109}, {"ts": 1775118960000, "open": 0.1177, "high": 0.11795, "low": 0.1173, "close": 0.11771, "volume": 64123.0, "quote_volume": 7536.1519, "trades": 76, "taker_buy_quote": 4756.79325}, {"ts": 1775119020000, "open": 0.11791, "high": 0.11834, "low": 0.1179, "close": 0.11803, "volume": 62541.0, "quote_volume": 7383.95194, "trades": 77, "taker_buy_quote": 6041.64637}, {"ts": 1775119080000, "open": 0.11813, "high": 0.11976, "low": 0.11813, "close": 0.11916, "volume": 785934.0, "quote_volume": 93591.56175, "trades": 647, "taker_buy_quote": 52549.6024}, {"ts": 1775119140000, "open": 0.11928, "high": 0.11931, "low": 0.11859, "close": 0.11894, "volume": 178080.0, "quote_volume": 21173.67532, "trades": 241, "taker_buy_quote": 10799.13768}, {"ts": 1775119200000, "open": 0.11897, "high": 0.1202, "low": 0.11881, "close": 0.11946, "volume": 262614.0, "quote_volume": 31427.68694, "trades": 355, "taker_buy_quote": 21017.57561}, {"ts": 1775119260000, "open": 0.11939, "high": 0.12164, "low": 0.11934, "close": 0.1212, "volume": 758436.0, "quote_volume": 91390.5226, "trades": 786, "taker_buy_quote": 57556.99684}, {"ts": 1775119320000, "open": 0.12123, "high": 0.12129, "low": 0.12047, "close": 0.1205, "volume": 539129.0, "quote_volume": 65151.05199, "trades": 324, "taker_buy_quote": 38684.79322}, {"ts": 1775119380000, "open": 0.12063, "high": 0.12092, "low": 0.12003, "close": 0.12059, "volume": 219841.0, "quote_volume": 26525.45406, "trades": 327, "taker_buy_quote": 10854.06419}, {"ts": 1775119440000, "open": 0.12069, "high": 0.12112, "low": 0.11917, "close": 0.11992, "volume": 1122662.0, "quote_volume": 134805.80307, "trades": 499, "taker_buy_quote": 33176.36556}, {"ts": 1775119500000, "open": 0.11994, "high": 0.12049, "low": 0.11926, "close": 0.12026, "volume": 143973.0, "quote_volume": 17266.82864, "trades": 241, "taker_buy_quote": 7043.26203}, {"ts": 1775119560000, "open": 0.1203, "high": 0.12064, "low": 0.11968, "close": 0.1202, "volume": 228244.0, "quote_volume": 27403.67506, "trades": 262, "taker_buy_quote": 17336.67863}, {"ts": 1775119620000, "open": 0.12028, "high": 0.12028, "low": 0.1192, "close": 0.11944, "volume": 248146.0, "quote_volume": 29703.22551, "trades": 248, "taker_buy_quote": 19034.31214}, {"ts": 1775119680000, "open": 0.1196, "high": 0.1196, "low": 0.1182, "close": 0.11864, "volume": 217294.0, "quote_volume": 25808.51791, "trades": 234, "taker_buy_quote": 6228.27275}, {"ts": 1775119740000, "open": 0.11868, "high": 0.1192, "low": 0.11847, "close": 0.11889, "volume": 61509.0, "quote_volume": 7302.13341, "trades": 93, "taker_buy_quote": 2453.78129}, {"ts": 1775119800000, "open": 0.11904, "high": 0.12132, "low": 0.11884, "close": 0.11991, "volume": 412182.0, "quote_volume": 49450.35213, "trades": 446, "taker_buy_quote": 28475.14793}, {"ts": 1775119860000, "open": 0.12008, "high": 0.12112, "low": 0.11958, "close": 0.12076, "volume": 258505.0, "quote_volume": 31185.97703, "trades": 460, "taker_buy_quote": 10678.92466}, {"ts": 1775119920000, "open": 0.12072, "high": 0.12076, "low": 0.12015, "close": 0.12038, "volume": 79882.0, "quote_volume": 9616.31108, "trades": 116, "taker_buy_quote": 4661.01776}, {"ts": 1775119980000, "open": 0.12028, "high": 0.12048, "low": 0.11944, "close": 0.11978, "volume": 169218.0, "quote_volume": 20318.8827, "trades": 269, "taker_buy_quote": 10001.20747}, {"ts": 1775120040000, "open": 0.11976, "high": 0.11984, "low": 0.11901, "close": 0.11968, "volume": 143754.0, "quote_volume": 17162.97444, "trades": 229, "taker_buy_quote": 8903.68419}, {"ts": 1775120100000, "open": 0.1196, "high": 0.11994, "low": 0.11944, "close": 0.11968, "volume": 88796.0, "quote_volume": 10621.35704, "trades": 124, "taker_buy_quote": 5707.76075}, {"ts": 1775120160000, "open": 0.11975, "high": 0.12016, "low": 0.11936, "close": 0.12002, "volume": 265746.0, "quote_volume": 31837.43016, "trades": 201, "taker_buy_quote": 24817.75395}, {"ts": 1775120220000, "open": 0.12011, "high": 0.12088, "low": 0.12005, "close": 0.12083, "volume": 121735.0, "quote_volume": 14662.82416, "trades": 191, "taker_buy_quote": 7160.16216}, {"ts": 1775120280000, "open": 0.12079, "high": 0.12079, "low": 0.12012, "close": 0.12035, "volume": 307687.0, "quote_volume": 37053.58073, "trades": 342, "taker_buy_quote": 17893.9592}, {"ts": 1775120340000, "open": 0.12036, "high": 0.12052, "low": 0.12, "close": 0.12046, "volume": 164331.0, "quote_volume": 19751.18919, "trades": 175, "taker_buy_quote": 12098.49515}, {"ts": 1775120400000, "open": 0.1205, "high": 0.12398, "low": 0.1205, "close": 0.12361, "volume": 809984.0, "quote_volume": 99249.60916, "trades": 1318, "taker_buy_quote": 52573.8549}, {"ts": 1775120460000, "open": 0.12358, "high": 0.12484, "low": 0.1232, "close": 0.12472, "volume": 499744.0, "quote_volume": 61894.44484, "trades": 806, "taker_buy_quote": 41714.1717}, {"ts": 1775120520000, "open": 0.1248, "high": 0.12687, "low": 0.12351, "close": 0.1239, "volume": 820068.0, "quote_volume": 102294.72542, "trades": 1011, "taker_buy_quote": 45832.75219}, {"ts": 1775120580000, "open": 0.12383, "high": 0.12611, "low": 0.12332, "close": 0.12533, "volume": 423143.0, "quote_volume": 52891.43212, "trades": 771, "taker_buy_quote": 33260.50965}, {"ts": 1775120640000, "open": 0.12528, "high": 0.12552, "low": 0.12436, "close": 0.12453, "volume": 170465.0, "quote_volume": 21317.95442, "trades": 247, "taker_buy_quote": 13302.04696}, {"ts": 1775120700000, "open": 0.12452, "high": 0.12452, "low": 0.12314, "close": 0.12334, "volume": 394209.0, "quote_volume": 48715.50918, "trades": 406, "taker_buy_quote": 29404.45119}, {"ts": 1775120760000, "open": 0.12335, "high": 0.12431, "low": 0.1232, "close": 0.12414, "volume": 374557.0, "quote_volume": 46412.82841, "trades": 387, "taker_buy_quote": 24666.93299}, {"ts": 1775120820000, "open": 0.12428, "high": 0.12512, "low": 0.12356, "close": 0.12378, "volume": 328044.0, "quote_volume": 40786.5773, "trades": 378, "taker_buy_quote": 14357.90221}, {"ts": 1775120880000, "open": 0.12376, "high": 0.12416, "low": 0.12325, "close": 0.12341, "volume": 234867.0, "quote_volume": 29020.54632, "trades": 418, "taker_buy_quote": 10347.01857}, {"ts": 1775120940000, "open": 0.12342, "high": 0.12552, "low": 0.12292, "close": 0.12523, "volume": 316633.0, "quote_volume": 39424.95212, "trades": 556, "taker_buy_quote": 15222.0102}, {"ts": 1775121000000, "open": 0.12504, "high": 0.12504, "low": 0.1222, "close": 0.12254, "volume": 290400.0, "quote_volume": 35745.41308, "trades": 588, "taker_buy_quote": 21836.79471}, {"ts": 1775121060000, "open": 0.12262, "high": 0.12319, "low": 0.12182, "close": 0.12233, "volume": 250579.0, "quote_volume": 30682.51731, "trades": 430, "taker_buy_quote": 15575.5787}, {"ts": 1775121120000, "open": 0.12229, "high": 0.12246, "low": 0.1216, "close": 0.12178, "volume": 328249.0, "quote_volume": 40084.8126, "trades": 444, "taker_buy_quote": 14686.23428}, {"ts": 1775121180000, "open": 0.12176, "high": 0.12256, "low": 0.12095, "close": 0.12207, "volume": 423467.0, "quote_volume": 51584.91532, "trades": 586, "taker_buy_quote": 28245.47636}, {"ts": 1775121240000, "open": 0.12211, "high": 0.1234, "low": 0.12166, "close": 0.12292, "volume": 176804.0, "quote_volume": 21641.97043, "trades": 474, "taker_buy_quote": 12572.39642}, {"ts": 1775121300000, "open": 0.12276, "high": 0.12316, "low": 0.12206, "close": 0.12305, "volume": 253712.0, "quote_volume": 31111.06404, "trades": 431, "taker_buy_quote": 12224.63201}, {"ts": 1775121360000, "open": 0.12307, "high": 0.12553, "low": 0.12272, "close": 0.12436, "volume": 414660.0, "quote_volume": 51544.10833, "trades": 770, "taker_buy_quote": 26328.82258}, {"ts": 1775121420000, "open": 0.12426, "high": 0.12426, "low": 0.12259, "close": 0.12304, "volume": 363233.0, "quote_volume": 44811.29164, "trades": 493, "taker_buy_quote": 27113.81156}, {"ts": 1775121480000, "open": 0.12299, "high": 0.12343, "low": 0.1225, "close": 0.12308, "volume": 250526.0, "quote_volume": 30810.59785, "trades": 404, "taker_buy_quote": 12022.51998}, {"ts": 1775121540000, "open": 0.12303, "high": 0.1252, "low": 0.12266, "close": 0.12396, "volume": 578995.0, "quote_volume": 71594.12814, "trades": 661, "taker_buy_quote": 40576.08432}, {"ts": 1775121600000, "open": 0.12395, "high": 0.12424, "low": 0.12337, "close": 0.12339, "volume": 196401.0, "quote_volume": 24330.30607, "trades": 349, "taker_buy_quote": 6071.13572}, {"ts": 1775121660000, "open": 0.12336, "high": 0.12356, "low": 0.1218, "close": 0.12244, "volume": 766490.0, "quote_volume": 94056.47651, "trades": 805, "taker_buy_quote": 35307.96175}, {"ts": 1775121720000, "open": 0.12241, "high": 0.12265, "low": 0.11621, "close": 0.11836, "volume": 2314685.0, "quote_volume": 275075.02257, "trades": 4662, "taker_buy_quote": 129846.91607}, {"ts": 1775121780000, "open": 0.11856, "high": 0.12011, "low": 0.11774, "close": 0.11832, "volume": 844533.0, "quote_volume": 100296.08125, "trades": 1654, "taker_buy_quote": 36673.3605}, {"ts": 1775121840000, "open": 0.1183, "high": 0.11905, "low": 0.11808, "close": 0.11824, "volume": 126692.0, "quote_volume": 15019.70864, "trades": 310, "taker_buy_quote": 10569.85942}, {"ts": 1775121900000, "open": 0.1182, "high": 0.11851, "low": 0.11768, "close": 0.1181, "volume": 189981.0, "quote_volume": 22453.17839, "trades": 315, "taker_buy_quote": 10401.23404}, {"ts": 1775121960000, "open": 0.1181, "high": 0.1184, "low": 0.11715, "close": 0.11729, "volume": 257457.0, "quote_volume": 30303.89326, "trades": 425, "taker_buy_quote": 12315.10961}, {"ts": 1775122020000, "open": 0.11735, "high": 0.1175, "low": 0.11558, "close": 0.1167, "volume": 738399.0, "quote_volume": 85964.72899, "trades": 747, "taker_buy_quote": 39522.49536}, {"ts": 1775122080000, "open": 0.11666, "high": 0.11683, "low": 0.11596, "close": 0.11624, "volume": 89724.0, "quote_volume": 10435.83867, "trades": 119, "taker_buy_quote": 1994.85177}, {"ts": 1775122140000, "open": 0.11624, "high": 0.11676, "low": 0.11583, "close": 0.11601, "volume": 349645.0, "quote_volume": 40655.3319, "trades": 282, "taker_buy_quote": 14578.82509}, {"ts": 1775122200000, "open": 0.11612, "high": 0.1168, "low": 0.11547, "close": 0.11608, "volume": 431864.0, "quote_volume": 50094.41793, "trades": 503, "taker_buy_quote": 20362.09893}, {"ts": 1775122260000, "open": 0.1161, "high": 0.1178, "low": 0.1161, "close": 0.11774, "volume": 355427.0, "quote_volume": 41674.92256, "trades": 329, "taker_buy_quote": 19572.23957}, {"ts": 1775122320000, "open": 0.11782, "high": 0.11794, "low": 0.11641, "close": 0.11772, "volume": 336177.0, "quote_volume": 39339.83361, "trades": 327, "taker_buy_quote": 25822.23752}, {"ts": 1775122380000, "open": 0.1177, "high": 0.12032, "low": 0.11736, "close": 0.11848, "volume": 615931.0, "quote_volume": 72849.76786, "trades": 794, "taker_buy_quote": 43231.25497}, {"ts": 1775122440000, "open": 0.11844, "high": 0.11871, "low": 0.11685, "close": 0.11844, "volume": 252156.0, "quote_volume": 29731.22219, "trades": 506, "taker_buy_quote": 20223.43427}, {"ts": 1775122500000, "open": 0.11829, "high": 0.12048, "low": 0.11806, "close": 0.12023, "volume": 628074.0, "quote_volume": 74736.87412, "trades": 904, "taker_buy_quote": 39752.69238}, {"ts": 1775122560000, "open": 0.12036, "high": 0.12428, "low": 0.12035, "close": 0.12205, "volume": 875599.0, "quote_volume": 106496.61177, "trades": 1650, "taker_buy_quote": 53093.15406}, {"ts": 1775122620000, "open": 0.12202, "high": 0.1234, "low": 0.12088, "close": 0.12157, "volume": 521601.0, "quote_volume": 63492.54247, "trades": 1115, "taker_buy_quote": 39881.76806}, {"ts": 1775122680000, "open": 0.12155, "high": 0.12268, "low": 0.11958, "close": 0.11962, "volume": 740827.0, "quote_volume": 89673.19491, "trades": 1423, "taker_buy_quote": 42726.23526}, {"ts": 1775122740000, "open": 0.11966, "high": 0.11973, "low": 0.1182, "close": 0.11846, "volume": 350136.0, "quote_volume": 41600.42154, "trades": 564, "taker_buy_quote": 26766.81345}, {"ts": 1775122800000, "open": 0.11836, "high": 0.11855, "low": 0.1173, "close": 0.11775, "volume": 314549.0, "quote_volume": 37113.42329, "trades": 669, "taker_buy_quote": 14084.72441}, {"ts": 1775122860000, "open": 0.11764, "high": 0.122, "low": 0.1175, "close": 0.11896, "volume": 274930.0, "quote_volume": 32667.5367, "trades": 514, "taker_buy_quote": 22921.62426}, {"ts": 1775122920000, "open": 0.11893, "high": 0.12266, "low": 0.11888, "close": 0.12017, "volume": 578586.0, "quote_volume": 69849.23514, "trades": 1368, "taker_buy_quote": 39170.78222}, {"ts": 1775122980000, "open": 0.12017, "high": 0.12052, "low": 0.11894, "close": 0.11985, "volume": 121857.0, "quote_volume": 14587.15135, "trades": 252, "taker_buy_quote": 9325.38499}, {"ts": 1775123040000, "open": 0.11993, "high": 0.12043, "low": 0.11942, "close": 0.12014, "volume": 104601.0, "quote_volume": 12559.23613, "trades": 249, "taker_buy_quote": 6156.969}, {"ts": 1775123100000, "open": 0.12027, "high": 0.12103, "low": 0.11973, "close": 0.12049, "volume": 128154.0, "quote_volume": 15400.57467, "trades": 387, "taker_buy_quote": 8747.54568}, {"ts": 1775123160000, "open": 0.12046, "high": 0.12135, "low": 0.11909, "close": 0.11924, "volume": 323307.0, "quote_volume": 38814.16249, "trades": 715, "taker_buy_quote": 13225.59935}, {"ts": 1775123220000, "open": 0.1192, "high": 0.11944, "low": 0.1177, "close": 0.11873, "volume": 311876.0, "quote_volume": 36964.83669, "trades": 801, "taker_buy_quote": 18810.49004}, {"ts": 1775123280000, "open": 0.11859, "high": 0.11871, "low": 0.11792, "close": 0.118, "volume": 157409.0, "quote_volume": 18622.29336, "trades": 409, "taker_buy_quote": 9810.68448}, {"ts": 1775123340000, "open": 0.11801, "high": 0.119, "low": 0.11717, "close": 0.11848, "volume": 145250.0, "quote_volume": 17154.99113, "trades": 408, "taker_buy_quote": 10744.79322}, {"ts": 1775123400000, "open": 0.11869, "high": 0.11872, "low": 0.11776, "close": 0.11845, "volume": 125425.0, "quote_volume": 14833.79515, "trades": 297, "taker_buy_quote": 7060.7331}, {"ts": 1775123460000, "open": 0.11841, "high": 0.119, "low": 0.11809, "close": 0.11867, "volume": 103759.0, "quote_volume": 12306.22239, "trades": 317, "taker_buy_quote": 4376.20116}, {"ts": 1775123520000, "open": 0.11864, "high": 0.11888, "low": 0.11756, "close": 0.11756, "volume": 212211.0, "quote_volume": 25080.50785, "trades": 255, "taker_buy_quote": 15942.30729}, {"ts": 1775123580000, "open": 0.11762, "high": 0.11839, "low": 0.11756, "close": 0.11824, "volume": 136785.0, "quote_volume": 16139.66716, "trades": 212, "taker_buy_quote": 12066.27624}, {"ts": 1775123640000, "open": 0.11813, "high": 0.11813, "low": 0.11704, "close": 0.11736, "volume": 97120.0, "quote_volume": 11414.25279, "trades": 248, "taker_buy_quote": 2660.5264}, {"ts": 1775123700000, "open": 0.11728, "high": 0.11758, "low": 0.11716, "close": 0.11756, "volume": 93998.0, "quote_volume": 11034.11382, "trades": 215, "taker_buy_quote": 5170.56723}, {"ts": 1775123760000, "open": 0.1176, "high": 0.11764, "low": 0.11672, "close": 0.11704, "volume": 87536.0, "quote_volume": 10260.90446, "trades": 211, "taker_buy_quote": 2911.14533}, {"ts": 1775123820000, "open": 0.117, "high": 0.11712, "low": 0.1153, "close": 0.11587, "volume": 384944.0, "quote_volume": 44759.56578, "trades": 851, "taker_buy_quote": 23102.72477}, {"ts": 1775123880000, "open": 0.11596, "high": 0.11598, "low": 0.113, "close": 0.11374, "volume": 552400.0, "quote_volume": 63077.14547, "trades": 839, "taker_buy_quote": 29768.46985}, {"ts": 1775123940000, "open": 0.11367, "high": 0.11437, "low": 0.11358, "close": 0.11412, "volume": 213066.0, "quote_volume": 24280.67771, "trades": 481, "taker_buy_quote": 10440.16815}, {"ts": 1775124000000, "open": 0.11407, "high": 0.11508, "low": 0.11368, "close": 0.11504, "volume": 166441.0, "quote_volume": 19030.31499, "trades": 280, "taker_buy_quote": 10897.4812}, {"ts": 1775124060000, "open": 0.115, "high": 0.11568, "low": 0.11476, "close": 0.11528, "volume": 254317.0, "quote_volume": 29312.30855, "trades": 337, "taker_buy_quote": 9873.87744}, {"ts": 1775124120000, "open": 0.11521, "high": 0.11522, "low": 0.11307, "close": 0.11323, "volume": 440255.0, "quote_volume": 50094.79227, "trades": 877, "taker_buy_quote": 23495.75011}, {"ts": 1775124180000, "open": 0.11348, "high": 0.11448, "low": 0.11293, "close": 0.11388, "volume": 1135761.0, "quote_volume": 129103.13166, "trades": 482, "taker_buy_quote": 106311.6129}, {"ts": 1775124240000, "open": 0.11393, "high": 0.11504, "low": 0.11393, "close": 0.11482, "volume": 219587.0, "quote_volume": 25168.82687, "trades": 208, "taker_buy_quote": 13237.42541}, {"ts": 1775124300000, "open": 0.11495, "high": 0.11564, "low": 0.1146, "close": 0.11526, "volume": 221107.0, "quote_volume": 25480.34, "trades": 298, "taker_buy_quote": 9065.13306}, {"ts": 1775124360000, "open": 0.11516, "high": 0.11536, "low": 0.11394, "close": 0.11536, "volume": 142221.0, "quote_volume": 16302.82753, "trades": 309, "taker_buy_quote": 7532.20223}, {"ts": 1775124420000, "open": 0.11538, "high": 0.11592, "low": 0.11532, "close": 0.11536, "volume": 96669.0, "quote_volume": 11176.5805, "trades": 175, "taker_buy_quote": 4051.82789}, {"ts": 1775124480000, "open": 0.11528, "high": 0.11528, "low": 0.11452, "close": 0.11462, "volume": 60467.0, "quote_volume": 6944.05392, "trades": 71, "taker_buy_quote": 686.7641}, {"ts": 1775124540000, "open": 0.11456, "high": 0.11472, "low": 0.11408, "close": 0.11427, "volume": 35792.0, "quote_volume": 4095.07489, "trades": 68, "taker_buy_quote": 2282.37201}, {"ts": 1775124600000, "open": 0.11438, "high": 0.11442, "low": 0.11354, "close": 0.11414, "volume": 401863.0, "quote_volume": 45799.65398, "trades": 371, "taker_buy_quote": 34326.79027}, {"ts": 1775124660000, "open": 0.11424, "high": 0.11508, "low": 0.11384, "close": 0.11466, "volume": 207175.0, "quote_volume": 23703.64789, "trades": 312, "taker_buy_quote": 18445.72811}, {"ts": 1775124720000, "open": 0.11476, "high": 0.11528, "low": 0.11475, "close": 0.11506, "volume": 26772.0, "quote_volume": 3078.91608, "trades": 85, "taker_buy_quote": 2131.16873}, {"ts": 1775124780000, "open": 0.11508, "high": 0.11611, "low": 0.11505, "close": 0.11611, "volume": 104465.0, "quote_volume": 12075.14587, "trades": 145, "taker_buy_quote": 11202.78483}, {"ts": 1775124840000, "open": 0.1161, "high": 0.11772, "low": 0.1161, "close": 0.11715, "volume": 349468.0, "quote_volume": 40870.53926, "trades": 522, "taker_buy_quote": 32289.75243}, {"ts": 1775124900000, "open": 0.11694, "high": 0.1179, "low": 0.11684, "close": 0.11772, "volume": 190055.0, "quote_volume": 22298.59995, "trades": 297, "taker_buy_quote": 16716.985}, {"ts": 1775124960000, "open": 0.11768, "high": 0.11864, "low": 0.11648, "close": 0.11652, "volume": 319747.0, "quote_volume": 37639.15359, "trades": 322, "taker_buy_quote": 16708.03188}, {"ts": 1775125020000, "open": 0.11649, "high": 0.11732, "low": 0.11608, "close": 0.11668, "volume": 65526.0, "quote_volume": 7645.07444, "trades": 251, "taker_buy_quote": 4053.16033}, {"ts": 1775125080000, "open": 0.11667, "high": 0.11667, "low": 0.11606, "close": 0.11621, "volume": 20031.0, "quote_volume": 2329.32185, "trades": 55, "taker_buy_quote": 846.11603}, {"ts": 1775125140000, "open": 0.11627, "high": 0.11736, "low": 0.11627, "close": 0.11715, "volume": 86785.0, "quote_volume": 10150.8359, "trades": 125, "taker_buy_quote": 3145.77238}, {"ts": 1775125200000, "open": 0.11712, "high": 0.11816, "low": 0.11707, "close": 0.11724, "volume": 180336.0, "quote_volume": 21211.60025, "trades": 258, "taker_buy_quote": 5152.41682}, {"ts": 1775125260000, "open": 0.1172, "high": 0.11746, "low": 0.11664, "close": 0.11705, "volume": 189331.0, "quote_volume": 22178.16906, "trades": 244, "taker_buy_quote": 7377.50557}, {"ts": 1775125320000, "open": 0.11703, "high": 0.11703, "low": 0.11656, "close": 0.11694, "volume": 135584.0, "quote_volume": 15829.41298, "trades": 161, "taker_buy_quote": 4855.76985}, {"ts": 1775125380000, "open": 0.11696, "high": 0.11737, "low": 0.11692, "close": 0.11729, "volume": 43413.0, "quote_volume": 5086.35491, "trades": 76, "taker_buy_quote": 1733.90995}, {"ts": 1775125440000, "open": 0.11718, "high": 0.11814, "low": 0.11708, "close": 0.11795, "volume": 95666.0, "quote_volume": 11265.53088, "trades": 162, "taker_buy_quote": 5382.6815}, {"ts": 1775125500000, "open": 0.11792, "high": 0.11792, "low": 0.11652, "close": 0.11681, "volume": 356342.0, "quote_volume": 41631.87085, "trades": 279, "taker_buy_quote": 9865.7028}, {"ts": 1775125560000, "open": 0.11676, "high": 0.11692, "low": 0.11504, "close": 0.11549, "volume": 657932.0, "quote_volume": 76312.8383, "trades": 552, "taker_buy_quote": 20564.59256}, {"ts": 1775125620000, "open": 0.11538, "high": 0.11553, "low": 0.11421, "close": 0.11452, "volume": 553282.0, "quote_volume": 63578.16172, "trades": 635, "taker_buy_quote": 27675.54413}, {"ts": 1775125680000, "open": 0.11452, "high": 0.11492, "low": 0.11412, "close": 0.11426, "volume": 411605.0, "quote_volume": 47155.73802, "trades": 721, "taker_buy_quote": 23531.61758}, {"ts": 1775125740000, "open": 0.11431, "high": 0.11456, "low": 0.11278, "close": 0.1145, "volume": 603773.0, "quote_volume": 68554.7914, "trades": 907, "taker_buy_quote": 33938.33634}, {"ts": 1775125800000, "open": 0.1145, "high": 0.11499, "low": 0.11427, "close": 0.11488, "volume": 143085.0, "quote_volume": 16402.44062, "trades": 205, "taker_buy_quote": 11153.09158}, {"ts": 1775125860000, "open": 0.11485, "high": 0.11564, "low": 0.11467, "close": 0.11525, "volume": 237121.0, "quote_volume": 27307.42083, "trades": 507, "taker_buy_quote": 12406.31139}, {"ts": 1775125920000, "open": 0.11524, "high": 0.11537, "low": 0.1147, "close": 0.11471, "volume": 189934.0, "quote_volume": 21870.46066, "trades": 168, "taker_buy_quote": 9802.22456}, {"ts": 1775125980000, "open": 0.1147, "high": 0.11548, "low": 0.11429, "close": 0.11548, "volume": 114654.0, "quote_volume": 13164.29697, "trades": 136, "taker_buy_quote": 9547.15064}, {"ts": 1775126040000, "open": 0.11536, "high": 0.11538, "low": 0.1143, "close": 0.11474, "volume": 302385.0, "quote_volume": 34711.7792, "trades": 357, "taker_buy_quote": 15131.37138}, {"ts": 1775126100000, "open": 0.1148, "high": 0.115, "low": 0.11456, "close": 0.11456, "volume": 30503.0, "quote_volume": 3500.22392, "trades": 81, "taker_buy_quote": 1370.79718}, {"ts": 1775126160000, "open": 0.11455, "high": 0.11464, "low": 0.11414, "close": 0.11437, "volume": 66680.0, "quote_volume": 7628.45832, "trades": 138, "taker_buy_quote": 2451.89133}, {"ts": 1775126220000, "open": 0.11436, "high": 0.11505, "low": 0.11412, "close": 0.11497, "volume": 72581.0, "quote_volume": 8300.27762, "trades": 139, "taker_buy_quote": 2852.53573}, {"ts": 1775126280000, "open": 0.11488, "high": 0.11572, "low": 0.11465, "close": 0.11548, "volume": 61288.0, "quote_volume": 7052.68082, "trades": 164, "taker_buy_quote": 4798.22138}, {"ts": 1775126340000, "open": 0.11544, "high": 0.11668, "low": 0.11528, "close": 0.11652, "volume": 134951.0, "quote_volume": 15624.34261, "trades": 250, "taker_buy_quote": 10375.10879}, {"ts": 1775126400000, "open": 0.11647, "high": 0.11672, "low": 0.11576, "close": 0.11582, "volume": 46498.0, "quote_volume": 5412.59376, "trades": 137, "taker_buy_quote": 1920.97638}, {"ts": 1775126460000, "open": 0.11592, "high": 0.1164, "low": 0.11592, "close": 0.1164, "volume": 19350.0, "quote_volume": 2248.35395, "trades": 68, "taker_buy_quote": 856.66553}, {"ts": 1775126520000, "open": 0.11643, "high": 0.11712, "low": 0.11615, "close": 0.11644, "volume": 61524.0, "quote_volume": 7165.52692, "trades": 135, "taker_buy_quote": 2030.5416}, {"ts": 1775126580000, "open": 0.11644, "high": 0.11709, "low": 0.11633, "close": 0.11654, "volume": 89290.0, "quote_volume": 10423.05225, "trades": 163, "taker_buy_quote": 4893.65899}, {"ts": 1775126640000, "open": 0.11649, "high": 0.11779, "low": 0.11649, "close": 0.1174, "volume": 387914.0, "quote_volume": 45468.2563, "trades": 347, "taker_buy_quote": 40152.90834}, {"ts": 1775126700000, "open": 0.11744, "high": 0.11833, "low": 0.11644, "close": 0.11705, "volume": 424629.0, "quote_volume": 49863.44671, "trades": 411, "taker_buy_quote": 26964.19099}, {"ts": 1775126760000, "open": 0.11711, "high": 0.11836, "low": 0.11711, "close": 0.11783, "volume": 123393.0, "quote_volume": 14548.84459, "trades": 208, "taker_buy_quote": 8872.46974}, {"ts": 1775126820000, "open": 0.11779, "high": 0.11868, "low": 0.11763, "close": 0.11848, "volume": 266692.0, "quote_volume": 31500.66957, "trades": 238, "taker_buy_quote": 22870.62745}, {"ts": 1775126880000, "open": 0.11851, "high": 0.11851, "low": 0.11712, "close": 0.11714, "volume": 85051.0, "quote_volume": 10012.20192, "trades": 153, "taker_buy_quote": 2346.58143}, {"ts": 1775126940000, "open": 0.11714, "high": 0.11796, "low": 0.11714, "close": 0.11784, "volume": 108403.0, "quote_volume": 12746.88317, "trades": 133, "taker_buy_quote": 8501.51078}, {"ts": 1775127000000, "open": 0.11768, "high": 0.11886, "low": 0.1176, "close": 0.1185, "volume": 683500.0, "quote_volume": 80854.25026, "trades": 626, "taker_buy_quote": 56704.41247}, {"ts": 1775127060000, "open": 0.11858, "high": 0.1193, "low": 0.11784, "close": 0.11832, "volume": 371209.0, "quote_volume": 44093.72667, "trades": 488, "taker_buy_quote": 20634.56139}, {"ts": 1775127120000, "open": 0.11828, "high": 0.11828, "low": 0.11779, "close": 0.11788, "volume": 36514.0, "quote_volume": 4306.83642, "trades": 63, "taker_buy_quote": 1144.94568}, {"ts": 1775127180000, "open": 0.11788, "high": 0.11796, "low": 0.11768, "close": 0.11768, "volume": 19624.0, "quote_volume": 2312.91517, "trades": 45, "taker_buy_quote": 821.56125}, {"ts": 1775127240000, "open": 0.11784, "high": 0.11816, "low": 0.11764, "close": 0.11814, "volume": 26409.0, "quote_volume": 3114.28752, "trades": 91, "taker_buy_quote": 1855.51915}, {"ts": 1775127300000, "open": 0.11805, "high": 0.11812, "low": 0.11788, "close": 0.11796, "volume": 14900.0, "quote_volume": 1758.30052, "trades": 48, "taker_buy_quote": 1199.07987}, {"ts": 1775127360000, "open": 0.11808, "high": 0.11916, "low": 0.1179, "close": 0.1181, "volume": 127513.0, "quote_volume": 15090.14351, "trades": 323, "taker_buy_quote": 5969.41938}, {"ts": 1775127420000, "open": 0.118, "high": 0.11814, "low": 0.1175, "close": 0.11763, "volume": 77901.0, "quote_volume": 9178.53817, "trades": 221, "taker_buy_quote": 4205.38278}, {"ts": 1775127480000, "open": 0.11776, "high": 0.11823, "low": 0.11756, "close": 0.11823, "volume": 64254.0, "quote_volume": 7571.31978, "trades": 160, "taker_buy_quote": 3357.75312}, {"ts": 1775127540000, "open": 0.11824, "high": 0.11847, "low": 0.11784, "close": 0.11841, "volume": 43912.0, "quote_volume": 5190.23075, "trades": 113, "taker_buy_quote": 1552.38632}, {"ts": 1775127600000, "open": 0.11844, "high": 0.12041, "low": 0.11793, "close": 0.11924, "volume": 336972.0, "quote_volume": 40207.4915, "trades": 682, "taker_buy_quote": 16493.26736}, {"ts": 1775127660000, "open": 0.11932, "high": 0.12012, "low": 0.11853, "close": 0.11872, "volume": 163466.0, "quote_volume": 19485.57429, "trades": 212, "taker_buy_quote": 2596.39325}, {"ts": 1775127720000, "open": 0.1186, "high": 0.11912, "low": 0.1185, "close": 0.11858, "volume": 28992.0, "quote_volume": 3443.85425, "trades": 100, "taker_buy_quote": 1699.64865}, {"ts": 1775127780000, "open": 0.11867, "high": 0.11867, "low": 0.11794, "close": 0.11794, "volume": 79813.0, "quote_volume": 9441.8255, "trades": 149, "taker_buy_quote": 1426.99447}, {"ts": 1775127840000, "open": 0.11808, "high": 0.11811, "low": 0.1176, "close": 0.11776, "volume": 52586.0, "quote_volume": 6194.47245, "trades": 168, "taker_buy_quote": 2418.96303}, {"ts": 1775127900000, "open": 0.11782, "high": 0.11853, "low": 0.11782, "close": 0.11844, "volume": 137236.0, "quote_volume": 16228.41416, "trades": 151, "taker_buy_quote": 13063.56681}, {"ts": 1775127960000, "open": 0.11834, "high": 0.11878, "low": 0.1183, "close": 0.11856, "volume": 51647.0, "quote_volume": 6122.48629, "trades": 145, "taker_buy_quote": 3175.98364}, {"ts": 1775128020000, "open": 0.11859, "high": 0.11859, "low": 0.11755, "close": 0.11779, "volume": 37176.0, "quote_volume": 4385.80453, "trades": 144, "taker_buy_quote": 2704.74229}, {"ts": 1775128080000, "open": 0.11772, "high": 0.11836, "low": 0.11736, "close": 0.1183, "volume": 84386.0, "quote_volume": 9932.61682, "trades": 198, "taker_buy_quote": 2753.21149}, {"ts": 1775128140000, "open": 0.11827, "high": 0.11848, "low": 0.11776, "close": 0.11779, "volume": 26873.0, "quote_volume": 3177.94222, "trades": 53, "taker_buy_quote": 176.80463}, {"ts": 1775128200000, "open": 0.11788, "high": 0.11813, "low": 0.11736, "close": 0.11751, "volume": 19117.0, "quote_volume": 2251.75953, "trades": 93, "taker_buy_quote": 1062.71509}, {"ts": 1775128260000, "open": 0.11755, "high": 0.11759, "low": 0.117, "close": 0.11724, "volume": 117387.0, "quote_volume": 13764.35583, "trades": 205, "taker_buy_quote": 3817.21516}, {"ts": 1775128320000, "open": 0.11725, "high": 0.11816, "low": 0.11725, "close": 0.11811, "volume": 34069.0, "quote_volume": 4011.0104, "trades": 139, "taker_buy_quote": 2763.52874}, {"ts": 1775128380000, "open": 0.11808, "high": 0.1182, "low": 0.11732, "close": 0.11752, "volume": 21161.0, "quote_volume": 2490.23109, "trades": 93, "taker_buy_quote": 1107.17489}, {"ts": 1775128440000, "open": 0.11756, "high": 0.11764, "low": 0.1174, "close": 0.11752, "volume": 9085.0, "quote_volume": 1067.56943, "trades": 34, "taker_buy_quote": 319.21804}, {"ts": 1775128500000, "open": 0.1175, "high": 0.11753, "low": 0.11711, "close": 0.11726, "volume": 99649.0, "quote_volume": 11684.16864, "trades": 193, "taker_buy_quote": 3165.2789}, {"ts": 1775128560000, "open": 0.11718, "high": 0.11732, "low": 0.117, "close": 0.11708, "volume": 12076.0, "quote_volume": 1414.03929, "trades": 47, "taker_buy_quote": 536.44945}, {"ts": 1775128620000, "open": 0.11716, "high": 0.11761, "low": 0.11716, "close": 0.11747, "volume": 38568.0, "quote_volume": 4529.5961, "trades": 152, "taker_buy_quote": 2272.90326}, {"ts": 1775128680000, "open": 0.11746, "high": 0.11796, "low": 0.11728, "close": 0.11728, "volume": 17366.0, "quote_volume": 2041.52217, "trades": 93, "taker_buy_quote": 765.52646}, {"ts": 1775128740000, "open": 0.11738, "high": 0.118, "low": 0.11738, "close": 0.11792, "volume": 16250.0, "quote_volume": 1911.60393, "trades": 65, "taker_buy_quote": 1178.34349}, {"ts": 1775128800000, "open": 0.11787, "high": 0.11788, "low": 0.11676, "close": 0.11704, "volume": 48875.0, "quote_volume": 5742.69899, "trades": 202, "taker_buy_quote": 2891.25524}, {"ts": 1775128860000, "open": 0.11699, "high": 0.1172, "low": 0.11665, "close": 0.11688, "volume": 51106.0, "quote_volume": 5972.73986, "trades": 203, "taker_buy_quote": 2122.43581}, {"ts": 1775128920000, "open": 0.11689, "high": 0.11689, "low": 0.11655, "close": 0.11673, "volume": 20459.0, "quote_volume": 2386.32196, "trades": 77, "taker_buy_quote": 572.94071}, {"ts": 1775128980000, "open": 0.11672, "high": 0.11706, "low": 0.11668, "close": 0.11681, "volume": 89515.0, "quote_volume": 10467.93154, "trades": 99, "taker_buy_quote": 982.54584}, {"ts": 1775129040000, "open": 0.11699, "high": 0.11704, "low": 0.11651, "close": 0.11651, "volume": 65773.0, "quote_volume": 7680.40023, "trades": 165, "taker_buy_quote": 2756.02241}, {"ts": 1775129100000, "open": 0.11656, "high": 0.11678, "low": 0.11656, "close": 0.11666, "volume": 34517.0, "quote_volume": 4027.14374, "trades": 39, "taker_buy_quote": 1069.1374}, {"ts": 1775129160000, "open": 0.11664, "high": 0.11681, "low": 0.11615, "close": 0.1163, "volume": 36814.0, "quote_volume": 4288.71902, "trades": 99, "taker_buy_quote": 960.84387}, {"ts": 1775129220000, "open": 0.11635, "high": 0.11676, "low": 0.1163, "close": 0.11654, "volume": 29159.0, "quote_volume": 3397.6781, "trades": 108, "taker_buy_quote": 1162.56085}, {"ts": 1775129280000, "open": 0.11656, "high": 0.11686, "low": 0.11652, "close": 0.1167, "volume": 9289.0, "quote_volume": 1083.83131, "trades": 40, "taker_buy_quote": 764.0376}, {"ts": 1775129340000, "open": 0.11663, "high": 0.11677, "low": 0.1162, "close": 0.11635, "volume": 20314.0, "quote_volume": 2366.19074, "trades": 87, "taker_buy_quote": 890.6652}, {"ts": 1775129400000, "open": 0.11636, "high": 0.11767, "low": 0.11636, "close": 0.11719, "volume": 112461.0, "quote_volume": 13170.93591, "trades": 257, "taker_buy_quote": 9676.81823}, {"ts": 1775129460000, "open": 0.1172, "high": 0.11735, "low": 0.11658, "close": 0.11694, "volume": 85840.0, "quote_volume": 10036.35322, "trades": 160, "taker_buy_quote": 2670.08612}, {"ts": 1775129520000, "open": 0.11704, "high": 0.11713, "low": 0.11688, "close": 0.11702, "volume": 33531.0, "quote_volume": 3924.94426, "trades": 54, "taker_buy_quote": 1006.3867}, {"ts": 1775129580000, "open": 0.11712, "high": 0.11729, "low": 0.11672, "close": 0.11672, "volume": 30906.0, "quote_volume": 3614.20136, "trades": 88, "taker_buy_quote": 1222.78849}, {"ts": 1775129640000, "open": 0.11674, "high": 0.11674, "low": 0.11524, "close": 0.11594, "volume": 136590.0, "quote_volume": 15820.58447, "trades": 198, "taker_buy_quote": 3080.0798}, {"ts": 1775129700000, "open": 0.11584, "high": 0.11636, "low": 0.1158, "close": 0.11609, "volume": 19845.0, "quote_volume": 2303.31185, "trades": 88, "taker_buy_quote": 1064.65304}, {"ts": 1775129760000, "open": 0.11608, "high": 0.1168, "low": 0.11604, "close": 0.1163, "volume": 64337.0, "quote_volume": 7496.9582, "trades": 92, "taker_buy_quote": 2337.58137}, {"ts": 1775129820000, "open": 0.1163, "high": 0.11632, "low": 0.11608, "close": 0.11614, "volume": 18553.0, "quote_volume": 2156.77684, "trades": 35, "taker_buy_quote": 396.58092}, {"ts": 1775129880000, "open": 0.1162, "high": 0.11656, "low": 0.11612, "close": 0.11622, "volume": 90879.0, "quote_volume": 10575.31577, "trades": 288, "taker_buy_quote": 4371.86139}, {"ts": 1775129940000, "open": 0.11616, "high": 0.11779, "low": 0.11595, "close": 0.11704, "volume": 140915.0, "quote_volume": 16476.41247, "trades": 327, "taker_buy_quote": 6674.13063}, {"ts": 1775130000000, "open": 0.117, "high": 0.11827, "low": 0.117, "close": 0.1177, "volume": 42322.0, "quote_volume": 4978.83442, "trades": 177, "taker_buy_quote": 2291.8334}, {"ts": 1775130060000, "open": 0.1177, "high": 0.1178, "low": 0.1172, "close": 0.11736, "volume": 71324.0, "quote_volume": 8383.85627, "trades": 103, "taker_buy_quote": 5091.3876}, {"ts": 1775130120000, "open": 0.1172, "high": 0.11727, "low": 0.11683, "close": 0.11692, "volume": 7870.0, "quote_volume": 920.3089, "trades": 41, "taker_buy_quote": 671.25318}, {"ts": 1775130180000, "open": 0.11698, "high": 0.11698, "low": 0.11652, "close": 0.11667, "volume": 11341.0, "quote_volume": 1323.90845, "trades": 46, "taker_buy_quote": 311.30111}, {"ts": 1775130240000, "open": 0.11668, "high": 0.11698, "low": 0.11648, "close": 0.11654, "volume": 22378.0, "quote_volume": 2611.43369, "trades": 62, "taker_buy_quote": 2242.91279}, {"ts": 1775130300000, "open": 0.11661, "high": 0.11672, "low": 0.1158, "close": 0.11609, "volume": 211897.0, "quote_volume": 24616.27252, "trades": 301, "taker_buy_quote": 11146.69929}, {"ts": 1775130360000, "open": 0.11616, "high": 0.11648, "low": 0.11572, "close": 0.11641, "volume": 73461.0, "quote_volume": 8526.64317, "trades": 109, "taker_buy_quote": 5553.36891}, {"ts": 1775130420000, "open": 0.1165, "high": 0.11686, "low": 0.11632, "close": 0.11661, "volume": 38331.0, "quote_volume": 4468.78979, "trades": 133, "taker_buy_quote": 2989.74388}, {"ts": 1775130480000, "open": 0.11652, "high": 0.11668, "low": 0.11625, "close": 0.11635, "volume": 36163.0, "quote_volume": 4212.13186, "trades": 97, "taker_buy_quote": 2891.74589}, {"ts": 1775130540000, "open": 0.11635, "high": 0.11636, "low": 0.11589, "close": 0.1162, "volume": 45292.0, "quote_volume": 5258.86307, "trades": 173, "taker_buy_quote": 3397.41675}, {"ts": 1775130600000, "open": 0.11623, "high": 0.11641, "low": 0.1153, "close": 0.11547, "volume": 165982.0, "quote_volume": 19206.76606, "trades": 285, "taker_buy_quote": 9407.28424}, {"ts": 1775130660000, "open": 0.11542, "high": 0.11576, "low": 0.11512, "close": 0.11555, "volume": 286747.0, "quote_volume": 33076.4123, "trades": 414, "taker_buy_quote": 20874.65004}, {"ts": 1775130720000, "open": 0.11555, "high": 0.11586, "low": 0.11488, "close": 0.11528, "volume": 154770.0, "quote_volume": 17852.13174, "trades": 268, "taker_buy_quote": 11887.74847}, {"ts": 1775130780000, "open": 0.11524, "high": 0.11535, "low": 0.11471, "close": 0.11471, "volume": 27865.0, "quote_volume": 3208.02044, "trades": 96, "taker_buy_quote": 1887.76037}, {"ts": 1775130840000, "open": 0.11479, "high": 0.11487, "low": 0.1144, "close": 0.11467, "volume": 68658.0, "quote_volume": 7871.51615, "trades": 206, "taker_buy_quote": 4797.79362}, {"ts": 1775130900000, "open": 0.11466, "high": 0.11507, "low": 0.11464, "close": 0.11493, "volume": 36082.0, "quote_volume": 4145.43431, "trades": 98, "taker_buy_quote": 2933.48912}, {"ts": 1775130960000, "open": 0.11494, "high": 0.11524, "low": 0.11448, "close": 0.11468, "volume": 55590.0, "quote_volume": 6388.67981, "trades": 139, "taker_buy_quote": 4405.19392}, {"ts": 1775131020000, "open": 0.11472, "high": 0.11548, "low": 0.11464, "close": 0.11532, "volume": 104783.0, "quote_volume": 12052.14874, "trades": 167, "taker_buy_quote": 9903.40743}, {"ts": 1775131080000, "open": 0.11532, "high": 0.11568, "low": 0.1152, "close": 0.1155, "volume": 72574.0, "quote_volume": 8372.86646, "trades": 94, "taker_buy_quote": 6756.06273}, {"ts": 1775131140000, "open": 0.11548, "high": 0.11588, "low": 0.11533, "close": 0.11577, "volume": 50060.0, "quote_volume": 5785.50934, "trades": 143, "taker_buy_quote": 2969.90014}, {"ts": 1775131200000, "open": 0.11591, "high": 0.11595, "low": 0.11492, "close": 0.1156, "volume": 237739.0, "quote_volume": 27417.60042, "trades": 616, "taker_buy_quote": 15306.62838}, {"ts": 1775131260000, "open": 0.11561, "high": 0.11565, "low": 0.1144, "close": 0.11501, "volume": 78978.0, "quote_volume": 9085.7305, "trades": 240, "taker_buy_quote": 4416.14041}, {"ts": 1775131320000, "open": 0.115, "high": 0.11579, "low": 0.11492, "close": 0.11505, "volume": 37516.0, "quote_volume": 4326.87763, "trades": 140, "taker_buy_quote": 2296.16171}, {"ts": 1775131380000, "open": 0.1151, "high": 0.11563, "low": 0.11484, "close": 0.115, "volume": 64210.0, "quote_volume": 7386.32793, "trades": 84, "taker_buy_quote": 1201.97069}, {"ts": 1775131440000, "open": 0.11499, "high": 0.11562, "low": 0.11436, "close": 0.11486, "volume": 124029.0, "quote_volume": 14236.44724, "trades": 287, "taker_buy_quote": 4350.57157}, {"ts": 1775131500000, "open": 0.11488, "high": 0.11508, "low": 0.11428, "close": 0.11431, "volume": 69220.0, "quote_volume": 7928.49989, "trades": 151, "taker_buy_quote": 1985.58568}, {"ts": 1775131560000, "open": 0.11448, "high": 0.11453, "low": 0.11379, "close": 0.11416, "volume": 335357.0, "quote_volume": 38248.39612, "trades": 322, "taker_buy_quote": 5426.10355}, {"ts": 1775131620000, "open": 0.11407, "high": 0.11432, "low": 0.11388, "close": 0.11401, "volume": 32420.0, "quote_volume": 3699.68897, "trades": 99, "taker_buy_quote": 803.23334}, {"ts": 1775131680000, "open": 0.11403, "high": 0.11404, "low": 0.11327, "close": 0.11368, "volume": 97574.0, "quote_volume": 11093.71651, "trades": 247, "taker_buy_quote": 4719.69823}, {"ts": 1775131740000, "open": 0.11376, "high": 0.11381, "low": 0.11325, "close": 0.11342, "volume": 34375.0, "quote_volume": 3904.43284, "trades": 107, "taker_buy_quote": 757.0818}, {"ts": 1775131800000, "open": 0.11352, "high": 0.11392, "low": 0.11342, "close": 0.11372, "volume": 77526.0, "quote_volume": 8807.1626, "trades": 114, "taker_buy_quote": 5814.5427}, {"ts": 1775131860000, "open": 0.1138, "high": 0.11383, "low": 0.11338, "close": 0.11356, "volume": 57015.0, "quote_volume": 6475.01792, "trades": 178, "taker_buy_quote": 3657.57908}, {"ts": 1775131920000, "open": 0.11352, "high": 0.11353, "low": 0.11234, "close": 0.11272, "volume": 88608.0, "quote_volume": 9996.34275, "trades": 323, "taker_buy_quote": 4714.37904}, {"ts": 1775131980000, "open": 0.11276, "high": 0.11316, "low": 0.1124, "close": 0.11275, "volume": 92094.0, "quote_volume": 10392.36006, "trades": 290, "taker_buy_quote": 5400.31461}, {"ts": 1775132040000, "open": 0.11269, "high": 0.11338, "low": 0.11252, "close": 0.11316, "volume": 286173.0, "quote_volume": 32291.59492, "trades": 532, "taker_buy_quote": 15741.8683}, {"ts": 1775132100000, "open": 0.11316, "high": 0.11372, "low": 0.11302, "close": 0.11312, "volume": 47662.0, "quote_volume": 5403.12992, "trades": 162, "taker_buy_quote": 3131.93767}, {"ts": 1775132160000, "open": 0.11308, "high": 0.11325, "low": 0.11245, "close": 0.11278, "volume": 73774.0, "quote_volume": 8327.62521, "trades": 135, "taker_buy_quote": 2071.46428}, {"ts": 1775132220000, "open": 0.11282, "high": 0.11292, "low": 0.11211, "close": 0.11248, "volume": 48848.0, "quote_volume": 5491.31689, "trades": 138, "taker_buy_quote": 2440.14067}, {"ts": 1775132280000, "open": 0.11239, "high": 0.11248, "low": 0.11115, "close": 0.1121, "volume": 1051564.0, "quote_volume": 117713.06351, "trades": 803, "taker_buy_quote": 44577.03141}, {"ts": 1775132340000, "open": 0.11193, "high": 0.11304, "low": 0.11193, "close": 0.11295, "volume": 106955.0, "quote_volume": 12028.89644, "trades": 250, "taker_buy_quote": 5704.62526}, {"ts": 1775132400000, "open": 0.11295, "high": 0.1137, "low": 0.11284, "close": 0.11359, "volume": 54087.0, "quote_volume": 6125.73743, "trades": 138, "taker_buy_quote": 2668.02293}, {"ts": 1775132460000, "open": 0.11349, "high": 0.11389, "low": 0.11284, "close": 0.11356, "volume": 196163.0, "quote_volume": 22247.20444, "trades": 300, "taker_buy_quote": 10573.98272}, {"ts": 1775132520000, "open": 0.11354, "high": 0.11354, "low": 0.11204, "close": 0.11232, "volume": 273654.0, "quote_volume": 30829.28055, "trades": 310, "taker_buy_quote": 6887.26016}, {"ts": 1775132580000, "open": 0.11234, "high": 0.11305, "low": 0.11207, "close": 0.11264, "volume": 86924.0, "quote_volume": 9776.63503, "trades": 176, "taker_buy_quote": 7974.07936}, {"ts": 1775132640000, "open": 0.11276, "high": 0.11344, "low": 0.11274, "close": 0.11325, "volume": 40618.0, "quote_volume": 4598.0126, "trades": 133, "taker_buy_quote": 2487.33562}, {"ts": 1775132700000, "open": 0.1132, "high": 0.11416, "low": 0.11299, "close": 0.11403, "volume": 728797.0, "quote_volume": 82976.84275, "trades": 336, "taker_buy_quote": 28854.2528}, {"ts": 1775132760000, "open": 0.1141, "high": 0.11504, "low": 0.11397, "close": 0.11482, "volume": 615546.0, "quote_volume": 70474.26607, "trades": 431, "taker_buy_quote": 53583.72899}, {"ts": 1775132820000, "open": 0.11488, "high": 0.11494, "low": 0.11424, "close": 0.11433, "volume": 35018.0, "quote_volume": 4012.89175, "trades": 84, "taker_buy_quote": 2205.15998}, {"ts": 1775132880000, "open": 0.1142, "high": 0.11474, "low": 0.11358, "close": 0.11444, "volume": 164003.0, "quote_volume": 18736.65108, "trades": 219, "taker_buy_quote": 8046.41164}, {"ts": 1775132940000, "open": 0.11452, "high": 0.11452, "low": 0.11383, "close": 0.11429, "volume": 30460.0, "quote_volume": 3476.89971, "trades": 53, "taker_buy_quote": 1426.38007}, {"ts": 1775133000000, "open": 0.11428, "high": 0.11431, "low": 0.11381, "close": 0.11392, "volume": 27335.0, "quote_volume": 3116.5262, "trades": 56, "taker_buy_quote": 675.54546}, {"ts": 1775133060000, "open": 0.1138, "high": 0.1144, "low": 0.11362, "close": 0.11428, "volume": 307991.0, "quote_volume": 35140.27616, "trades": 228, "taker_buy_quote": 19998.24487}, {"ts": 1775133120000, "open": 0.11436, "high": 0.11447, "low": 0.11375, "close": 0.11392, "volume": 214640.0, "quote_volume": 24502.09729, "trades": 195, "taker_buy_quote": 13776.49588}, {"ts": 1775133180000, "open": 0.11388, "high": 0.11435, "low": 0.11361, "close": 0.11404, "volume": 367920.0, "quote_volume": 41977.94026, "trades": 285, "taker_buy_quote": 21455.07218}, {"ts": 1775133240000, "open": 0.11408, "high": 0.11446, "low": 0.11381, "close": 0.11441, "volume": 303322.0, "quote_volume": 34626.33194, "trades": 291, "taker_buy_quote": 10213.82979}, {"ts": 1775133300000, "open": 0.11444, "high": 0.11466, "low": 0.11425, "close": 0.11425, "volume": 48166.0, "quote_volume": 5512.15562, "trades": 82, "taker_buy_quote": 4105.0364}, {"ts": 1775133360000, "open": 0.11429, "high": 0.11448, "low": 0.11372, "close": 0.11392, "volume": 241888.0, "quote_volume": 27614.52433, "trades": 143, "taker_buy_quote": 4606.80899}, {"ts": 1775133420000, "open": 0.11392, "high": 0.11404, "low": 0.1133, "close": 0.11334, "volume": 36757.0, "quote_volume": 4179.36592, "trades": 75, "taker_buy_quote": 2367.0874}, {"ts": 1775133480000, "open": 0.11328, "high": 0.11337, "low": 0.11293, "close": 0.11296, "volume": 72247.0, "quote_volume": 8177.74897, "trades": 129, "taker_buy_quote": 4934.09347}, {"ts": 1775133540000, "open": 0.11307, "high": 0.11307, "low": 0.1125, "close": 0.11282, "volume": 52686.0, "quote_volume": 5939.05706, "trades": 97, "taker_buy_quote": 3588.32914}, {"ts": 1775133600000, "open": 0.11276, "high": 0.11289, "low": 0.1125, "close": 0.11268, "volume": 105675.0, "quote_volume": 11906.01062, "trades": 149, "taker_buy_quote": 2609.30376}, {"ts": 1775133660000, "open": 0.11268, "high": 0.11316, "low": 0.1124, "close": 0.11281, "volume": 102652.0, "quote_volume": 11559.74147, "trades": 112, "taker_buy_quote": 8422.41679}, {"ts": 1775133720000, "open": 0.1128, "high": 0.1128, "low": 0.11252, "close": 0.11269, "volume": 47533.0, "quote_volume": 5355.16049, "trades": 64, "taker_buy_quote": 3281.47954}, {"ts": 1775133780000, "open": 0.11273, "high": 0.11335, "low": 0.1127, "close": 0.11313, "volume": 38866.0, "quote_volume": 4392.30631, "trades": 99, "taker_buy_quote": 1834.9453}, {"ts": 1775133840000, "open": 0.11312, "high": 0.11312, "low": 0.11258, "close": 0.11271, "volume": 61726.0, "quote_volume": 6959.51644, "trades": 122, "taker_buy_quote": 3453.31601}, {"ts": 1775133900000, "open": 0.11276, "high": 0.1128, "low": 0.11245, "close": 0.1126, "volume": 55509.0, "quote_volume": 6249.01229, "trades": 94, "taker_buy_quote": 4074.54952}, {"ts": 1775133960000, "open": 0.11252, "high": 0.11252, "low": 0.11153, "close": 0.11165, "volume": 51001.0, "quote_volume": 5706.89519, "trades": 121, "taker_buy_quote": 2864.9333}, {"ts": 1775134020000, "open": 0.1116, "high": 0.1116, "low": 0.11109, "close": 0.1111, "volume": 95606.0, "quote_volume": 10645.43702, "trades": 127, "taker_buy_quote": 7104.9087}, {"ts": 1775134080000, "open": 0.11119, "high": 0.11168, "low": 0.11108, "close": 0.11156, "volume": 99027.0, "quote_volume": 11036.84937, "trades": 108, "taker_buy_quote": 6538.24239}, {"ts": 1775134140000, "open": 0.11172, "high": 0.11187, "low": 0.11133, "close": 0.11168, "volume": 51995.0, "quote_volume": 5806.35523, "trades": 117, "taker_buy_quote": 1480.93945}, {"ts": 1775134200000, "open": 0.11164, "high": 0.11164, "low": 0.11104, "close": 0.11104, "volume": 83299.0, "quote_volume": 9274.76395, "trades": 91, "taker_buy_quote": 2178.91388}, {"ts": 1775134260000, "open": 0.11106, "high": 0.11119, "low": 0.10954, "close": 0.10969, "volume": 419301.0, "quote_volume": 46176.36222, "trades": 392, "taker_buy_quote": 9503.32294}, {"ts": 1775134320000, "open": 0.10969, "high": 0.10988, "low": 0.10876, "close": 0.10913, "volume": 342427.0, "quote_volume": 37387.51012, "trades": 269, "taker_buy_quote": 8985.38864}, {"ts": 1775134380000, "open": 0.10916, "high": 0.10993, "low": 0.10908, "close": 0.10954, "volume": 612155.0, "quote_volume": 67003.46681, "trades": 244, "taker_buy_quote": 60987.73623}, {"ts": 1775134440000, "open": 0.10964, "high": 0.11018, "low": 0.10909, "close": 0.10953, "volume": 631665.0, "quote_volume": 69186.59037, "trades": 455, "taker_buy_quote": 32249.07912}, {"ts": 1775134500000, "open": 0.10947, "high": 0.10959, "low": 0.10782, "close": 0.10848, "volume": 1127049.0, "quote_volume": 122466.8208, "trades": 1041, "taker_buy_quote": 37801.3637}, {"ts": 1775134560000, "open": 0.10841, "high": 0.10904, "low": 0.10702, "close": 0.10776, "volume": 1348499.0, "quote_volume": 145406.62345, "trades": 2832, "taker_buy_quote": 63341.49404}, {"ts": 1775134620000, "open": 0.10766, "high": 0.10773, "low": 0.10539, "close": 0.10762, "volume": 1043545.0, "quote_volume": 111202.9138, "trades": 1891, "taker_buy_quote": 40821.0396}, {"ts": 1775134680000, "open": 0.10763, "high": 0.10864, "low": 0.10741, "close": 0.10837, "volume": 254462.0, "quote_volume": 27516.59071, "trades": 277, "taker_buy_quote": 22152.25363}, {"ts": 1775134740000, "open": 0.10848, "high": 0.10884, "low": 0.10808, "close": 0.10828, "volume": 82477.0, "quote_volume": 8945.98318, "trades": 112, "taker_buy_quote": 2451.71525}, {"ts": 1775134800000, "open": 0.10832, "high": 0.10922, "low": 0.10646, "close": 0.10728, "volume": 671244.0, "quote_volume": 72184.08992, "trades": 811, "taker_buy_quote": 32084.99287}, {"ts": 1775134860000, "open": 0.10727, "high": 0.10727, "low": 0.10224, "close": 0.10266, "volume": 1830272.0, "quote_volume": 190987.334, "trades": 2426, "taker_buy_quote": 81036.14345}, {"ts": 1775134920000, "open": 0.1028, "high": 0.10386, "low": 0.10061, "close": 0.1016, "volume": 1173816.0, "quote_volume": 119529.60758, "trades": 1444, "taker_buy_quote": 50501.36169}, {"ts": 1775134980000, "open": 0.10159, "high": 0.1024, "low": 0.10048, "close": 0.1015, "volume": 996099.0, "quote_volume": 101016.69415, "trades": 1456, "taker_buy_quote": 47227.45203}, {"ts": 1775135040000, "open": 0.10145, "high": 0.10316, "low": 0.10144, "close": 0.10282, "volume": 295858.0, "quote_volume": 30343.99526, "trades": 419, "taker_buy_quote": 15939.34965}, {"ts": 1775135100000, "open": 0.10282, "high": 0.10347, "low": 0.10208, "close": 0.10301, "volume": 1014448.0, "quote_volume": 104275.00648, "trades": 882, "taker_buy_quote": 53637.0569}, {"ts": 1775135160000, "open": 0.10307, "high": 0.10384, "low": 0.10264, "close": 0.10351, "volume": 289805.0, "quote_volume": 29887.05347, "trades": 414, "taker_buy_quote": 13925.89342}, {"ts": 1775135220000, "open": 0.10351, "high": 0.10484, "low": 0.10348, "close": 0.10474, "volume": 178602.0, "quote_volume": 18635.15381, "trades": 204, "taker_buy_quote": 13228.90532}, {"ts": 1775135280000, "open": 0.10471, "high": 0.10548, "low": 0.10437, "close": 0.10541, "volume": 380026.0, "quote_volume": 39933.80848, "trades": 445, "taker_buy_quote": 29887.22511}, {"ts": 1775135340000, "open": 0.1054, "high": 0.10735, "low": 0.1054, "close": 0.10668, "volume": 753395.0, "quote_volume": 80263.35785, "trades": 1231, "taker_buy_quote": 39160.17859}, {"ts": 1775135400000, "open": 0.1067, "high": 0.10725, "low": 0.10633, "close": 0.10697, "volume": 306871.0, "quote_volume": 32766.76243, "trades": 515, "taker_buy_quote": 19696.10359}, {"ts": 1775135460000, "open": 0.10684, "high": 0.10725, "low": 0.10612, "close": 0.10628, "volume": 543988.0, "quote_volume": 58027.87629, "trades": 621, "taker_buy_quote": 36905.53142}, {"ts": 1775135520000, "open": 0.10628, "high": 0.10688, "low": 0.10628, "close": 0.10656, "volume": 208433.0, "quote_volume": 22215.13972, "trades": 351, "taker_buy_quote": 9904.113}, {"ts": 1775135580000, "open": 0.10664, "high": 0.10724, "low": 0.10653, "close": 0.10705, "volume": 129814.0, "quote_volume": 13889.55212, "trades": 168, "taker_buy_quote": 8707.20998}, {"ts": 1775135640000, "open": 0.10704, "high": 0.10711, "low": 0.10615, "close": 0.10642, "volume": 377342.0, "quote_volume": 40211.43587, "trades": 351, "taker_buy_quote": 9783.47838}, {"ts": 1775135700000, "open": 0.1063, "high": 0.10696, "low": 0.10618, "close": 0.10695, "volume": 87346.0, "quote_volume": 9303.15263, "trades": 105, "taker_buy_quote": 7544.90314}, {"ts": 1775135760000, "open": 0.10688, "high": 0.1075, "low": 0.10644, "close": 0.10745, "volume": 148261.0, "quote_volume": 15863.18242, "trades": 185, "taker_buy_quote": 7900.11673}, {"ts": 1775135820000, "open": 0.10732, "high": 0.10732, "low": 0.10705, "close": 0.10705, "volume": 45323.0, "quote_volume": 4856.89242, "trades": 68, "taker_buy_quote": 2741.17888}, {"ts": 1775135880000, "open": 0.10716, "high": 0.1075, "low": 0.1065, "close": 0.10743, "volume": 75527.0, "quote_volume": 8082.27275, "trades": 155, "taker_buy_quote": 4088.68882}, {"ts": 1775135940000, "open": 0.10748, "high": 0.10831, "low": 0.10748, "close": 0.10823, "volume": 127091.0, "quote_volume": 13716.81338, "trades": 189, "taker_buy_quote": 7193.69042}, {"ts": 1775136000000, "open": 0.1083, "high": 0.1086, "low": 0.10753, "close": 0.10773, "volume": 249677.0, "quote_volume": 26990.56918, "trades": 348, "taker_buy_quote": 8536.87283}, {"ts": 1775136060000, "open": 0.10756, "high": 0.10916, "low": 0.10719, "close": 0.10857, "volume": 251252.0, "quote_volume": 27204.60521, "trades": 396, "taker_buy_quote": 17759.31895}, {"ts": 1775136120000, "open": 0.10857, "high": 0.11031, "low": 0.1084, "close": 0.1102, "volume": 309131.0, "quote_volume": 33791.64122, "trades": 513, "taker_buy_quote": 18921.31872}, {"ts": 1775136180000, "open": 0.11013, "high": 0.11054, "low": 0.1096, "close": 0.1101, "volume": 161653.0, "quote_volume": 17804.67851, "trades": 398, "taker_buy_quote": 8710.89343}, {"ts": 1775136240000, "open": 0.1101, "high": 0.1107, "low": 0.11009, "close": 0.11025, "volume": 237291.0, "quote_volume": 26186.81885, "trades": 531, "taker_buy_quote": 13299.32916}, {"ts": 1775136300000, "open": 0.11025, "high": 0.11047, "low": 0.10864, "close": 0.10882, "volume": 277242.0, "quote_volume": 30392.37041, "trades": 509, "taker_buy_quote": 8677.26019}, {"ts": 1775136360000, "open": 0.10868, "high": 0.10868, "low": 0.10756, "close": 0.1078, "volume": 106621.0, "quote_volume": 11519.67678, "trades": 124, "taker_buy_quote": 3192.47284}, {"ts": 1775136420000, "open": 0.10788, "high": 0.10852, "low": 0.1076, "close": 0.1078, "volume": 48137.0, "quote_volume": 5199.43873, "trades": 140, "taker_buy_quote": 2751.23136}, {"ts": 1775136480000, "open": 0.1078, "high": 0.10868, "low": 0.10777, "close": 0.10838, "volume": 80682.0, "quote_volume": 8743.99859, "trades": 209, "taker_buy_quote": 4890.37213}, {"ts": 1775136540000, "open": 0.10838, "high": 0.10878, "low": 0.108, "close": 0.10808, "volume": 290582.0, "quote_volume": 31444.97391, "trades": 250, "taker_buy_quote": 14659.45033}, {"ts": 1775136600000, "open": 0.10809, "high": 0.10844, "low": 0.1074, "close": 0.10773, "volume": 986729.0, "quote_volume": 106532.11313, "trades": 508, "taker_buy_quote": 67224.9974}, {"ts": 1775136660000, "open": 0.10775, "high": 0.10855, "low": 0.10717, "close": 0.10828, "volume": 602167.0, "quote_volume": 64823.20898, "trades": 370, "taker_buy_quote": 30036.86562}, {"ts": 1775136720000, "open": 0.10836, "high": 0.10856, "low": 0.10814, "close": 0.10832, "volume": 63187.0, "quote_volume": 6844.55966, "trades": 67, "taker_buy_quote": 5793.32426}, {"ts": 1775136780000, "open": 0.10828, "high": 0.10833, "low": 0.10777, "close": 0.1081, "volume": 36740.0, "quote_volume": 3970.70829, "trades": 138, "taker_buy_quote": 2374.04875}, {"ts": 1775136840000, "open": 0.10808, "high": 0.10904, "low": 0.10793, "close": 0.10892, "volume": 143761.0, "quote_volume": 15581.33323, "trades": 150, "taker_buy_quote": 12730.47435}, {"ts": 1775136900000, "open": 0.10884, "high": 0.10918, "low": 0.10432, "close": 0.10652, "volume": 5022515.0, "quote_volume": 534086.52255, "trades": 5579, "taker_buy_quote": 191518.06638}, {"ts": 1775136960000, "open": 0.10641, "high": 0.10661, "low": 0.1025, "close": 0.10352, "volume": 5480355.0, "quote_volume": 571234.82728, "trades": 9692, "taker_buy_quote": 235105.23941}, {"ts": 1775137020000, "open": 0.10352, "high": 0.1058, "low": 0.10222, "close": 0.1054, "volume": 1397708.0, "quote_volume": 144881.47617, "trades": 2560, "taker_buy_quote": 94832.17761}, {"ts": 1775137080000, "open": 0.10546, "high": 0.10598, "low": 0.10524, "close": 0.10584, "volume": 216062.0, "quote_volume": 22825.63362, "trades": 256, "taker_buy_quote": 13047.03773}, {"ts": 1775137140000, "open": 0.10577, "high": 0.10609, "low": 0.1056, "close": 0.10591, "volume": 129998.0, "quote_volume": 13760.67868, "trades": 103, "taker_buy_quote": 7724.92633}, {"ts": 1775137200000, "open": 0.10576, "high": 0.10631, "low": 0.10576, "close": 0.10614, "volume": 99290.0, "quote_volume": 10532.32311, "trades": 101, "taker_buy_quote": 7852.04422}, {"ts": 1775137260000, "open": 0.10625, "high": 0.10649, "low": 0.10585, "close": 0.10601, "volume": 124077.0, "quote_volume": 13190.17853, "trades": 178, "taker_buy_quote": 6474.35577}, {"ts": 1775137320000, "open": 0.10596, "high": 0.10607, "low": 0.10569, "close": 0.10591, "volume": 37345.0, "quote_volume": 3952.52508, "trades": 71, "taker_buy_quote": 2309.98091}, {"ts": 1775137380000, "open": 0.1059, "high": 0.1061, "low": 0.10583, "close": 0.10598, "volume": 102857.0, "quote_volume": 10899.01284, "trades": 162, "taker_buy_quote": 5990.73419}, {"ts": 1775137440000, "open": 0.10598, "high": 0.10608, "low": 0.10584, "close": 0.10608, "volume": 77156.0, "quote_volume": 8178.85817, "trades": 98, "taker_buy_quote": 4879.88109}, {"ts": 1775137500000, "open": 0.10602, "high": 0.10611, "low": 0.10587, "close": 0.10591, "volume": 70462.0, "quote_volume": 7466.59648, "trades": 155, "taker_buy_quote": 2637.0266}, {"ts": 1775137560000, "open": 0.10588, "high": 0.10602, "low": 0.10543, "close": 0.10587, "volume": 139505.0, "quote_volume": 14745.88045, "trades": 318, "taker_buy_quote": 6039.92859}, {"ts": 1775137620000, "open": 0.10592, "high": 0.10685, "low": 0.10592, "close": 0.10664, "volume": 166756.0, "quote_volume": 17758.45852, "trades": 536, "taker_buy_quote": 9478.87062}, {"ts": 1775137680000, "open": 0.10659, "high": 0.10666, "low": 0.10629, "close": 0.10653, "volume": 60441.0, "quote_volume": 6435.47421, "trades": 233, "taker_buy_quote": 3119.5839}, {"ts": 1775137740000, "open": 0.10654, "high": 0.10703, "low": 0.10632, "close": 0.10641, "volume": 279983.0, "quote_volume": 29864.14861, "trades": 919, "taker_buy_quote": 17215.77497}, {"ts": 1775137800000, "open": 0.10642, "high": 0.10674, "low": 0.10601, "close": 0.10611, "volume": 218207.0, "quote_volume": 23213.8736, "trades": 485, "taker_buy_quote": 12162.96192}, {"ts": 1775137860000, "open": 0.10605, "high": 0.10628, "low": 0.10599, "close": 0.10628, "volume": 21746.0, "quote_volume": 2308.01469, "trades": 56, "taker_buy_quote": 1052.34736}, {"ts": 1775137920000, "open": 0.10631, "high": 0.10857, "low": 0.10629, "close": 0.10772, "volume": 341403.0, "quote_volume": 36780.09994, "trades": 549, "taker_buy_quote": 16384.67459}, {"ts": 1775137980000, "open": 0.10768, "high": 0.10783, "low": 0.10746, "close": 0.10765, "volume": 129131.0, "quote_volume": 13906.72186, "trades": 325, "taker_buy_quote": 8890.54669}, {"ts": 1775138040000, "open": 0.10761, "high": 0.10773, "low": 0.107, "close": 0.10712, "volume": 127758.0, "quote_volume": 13714.42231, "trades": 216, "taker_buy_quote": 8915.15544}, {"ts": 1775138100000, "open": 0.10718, "high": 0.10728, "low": 0.10664, "close": 0.10683, "volume": 117109.0, "quote_volume": 12530.62782, "trades": 148, "taker_buy_quote": 5655.29285}, {"ts": 1775138160000, "open": 0.10687, "high": 0.10728, "low": 0.10667, "close": 0.1067, "volume": 99548.0, "quote_volume": 10652.7226, "trades": 166, "taker_buy_quote": 4430.17635}, {"ts": 1775138220000, "open": 0.10682, "high": 0.10713, "low": 0.101, "close": 0.10223, "volume": 4466359.0, "quote_volume": 463575.74076, "trades": 7148, "taker_buy_quote": 136253.27336}, {"ts": 1775138280000, "open": 0.10223, "high": 0.10421, "low": 0.10168, "close": 0.10415, "volume": 1040443.0, "quote_volume": 107159.51756, "trades": 2156, "taker_buy_quote": 72842.47718}, {"ts": 1775138340000, "open": 0.10419, "high": 0.10427, "low": 0.10386, "close": 0.10413, "volume": 120351.0, "quote_volume": 12527.10461, "trades": 251, "taker_buy_quote": 9626.31065}, {"ts": 1775138400000, "open": 0.10417, "high": 0.10472, "low": 0.10384, "close": 0.10439, "volume": 411199.0, "quote_volume": 42943.84658, "trades": 437, "taker_buy_quote": 28038.52429}, {"ts": 1775138460000, "open": 0.10437, "high": 0.10472, "low": 0.10388, "close": 0.1045, "volume": 224103.0, "quote_volume": 23403.58579, "trades": 262, "taker_buy_quote": 13412.98353}, {"ts": 1775138520000, "open": 0.1046, "high": 0.1048, "low": 0.10436, "close": 0.10446, "volume": 95665.0, "quote_volume": 9999.17666, "trades": 134, "taker_buy_quote": 5683.53089}, {"ts": 1775138580000, "open": 0.10455, "high": 0.10473, "low": 0.10442, "close": 0.10456, "volume": 40477.0, "quote_volume": 4232.17929, "trades": 75, "taker_buy_quote": 2752.45999}, {"ts": 1775138640000, "open": 0.10456, "high": 0.10467, "low": 0.10432, "close": 0.10465, "volume": 50736.0, "quote_volume": 5303.09064, "trades": 65, "taker_buy_quote": 2981.3743}, {"ts": 1775138700000, "open": 0.10465, "high": 0.10476, "low": 0.10436, "close": 0.10476, "volume": 331885.0, "quote_volume": 34711.84328, "trades": 248, "taker_buy_quote": 8104.98364}, {"ts": 1775138760000, "open": 0.10464, "high": 0.10484, "low": 0.10452, "close": 0.10476, "volume": 48157.0, "quote_volume": 5041.23355, "trades": 56, "taker_buy_quote": 3283.31884}, {"ts": 1775138820000, "open": 0.10464, "high": 0.1048, "low": 0.10447, "close": 0.1046, "volume": 184769.0, "quote_volume": 19333.71286, "trades": 221, "taker_buy_quote": 11450.31086}, {"ts": 1775138880000, "open": 0.10456, "high": 0.10478, "low": 0.10438, "close": 0.1045, "volume": 97538.0, "quote_volume": 10198.97158, "trades": 153, "taker_buy_quote": 4215.32515}, {"ts": 1775138940000, "open": 0.10453, "high": 0.10491, "low": 0.10451, "close": 0.10473, "volume": 44362.0, "quote_volume": 4645.81104, "trades": 92, "taker_buy_quote": 2752.70312}, {"ts": 1775139000000, "open": 0.10473, "high": 0.10473, "low": 0.10437, "close": 0.10442, "volume": 145584.0, "quote_volume": 15213.38478, "trades": 295, "taker_buy_quote": 7845.39788}, {"ts": 1775139060000, "open": 0.10443, "high": 0.10478, "low": 0.10426, "close": 0.10456, "volume": 107675.0, "quote_volume": 11253.0552, "trades": 248, "taker_buy_quote": 5248.17607}, {"ts": 1775139120000, "open": 0.10456, "high": 0.10463, "low": 0.10376, "close": 0.10388, "volume": 288994.0, "quote_volume": 30119.34444, "trades": 322, "taker_buy_quote": 12447.55193}, {"ts": 1775139180000, "open": 0.10389, "high": 0.10407, "low": 0.1035, "close": 0.10403, "volume": 683130.0, "quote_volume": 70804.79978, "trades": 500, "taker_buy_quote": 43964.3338}, {"ts": 1775139240000, "open": 0.10408, "high": 0.10437, "low": 0.10408, "close": 0.10417, "volume": 27764.0, "quote_volume": 2894.05075, "trades": 68, "taker_buy_quote": 1836.77358}, {"ts": 1775139300000, "open": 0.10412, "high": 0.10436, "low": 0.10408, "close": 0.10423, "volume": 21451.0, "quote_volume": 2234.80118, "trades": 48, "taker_buy_quote": 1135.10215}, {"ts": 1775139360000, "open": 0.10422, "high": 0.10422, "low": 0.10371, "close": 0.1039, "volume": 221091.0, "quote_volume": 22972.91978, "trades": 255, "taker_buy_quote": 12692.50191}, {"ts": 1775139420000, "open": 0.10386, "high": 0.10443, "low": 0.10377, "close": 0.10427, "volume": 66865.0, "quote_volume": 6956.96236, "trades": 143, "taker_buy_quote": 3098.95103}, {"ts": 1775139480000, "open": 0.10433, "high": 0.10433, "low": 0.10395, "close": 0.10431, "volume": 14327.0, "quote_volume": 1492.42117, "trades": 38, "taker_buy_quote": 964.08988}, {"ts": 1775139540000, "open": 0.10424, "high": 0.1044, "low": 0.10412, "close": 0.1044, "volume": 14475.0, "quote_volume": 1508.71222, "trades": 34, "taker_buy_quote": 487.03154}, {"ts": 1775139600000, "open": 0.10444, "high": 0.10517, "low": 0.10441, "close": 0.10509, "volume": 204851.0, "quote_volume": 21491.87294, "trades": 193, "taker_buy_quote": 18941.11835}, {"ts": 1775139660000, "open": 0.10496, "high": 0.10535, "low": 0.10456, "close": 0.10525, "volume": 65392.0, "quote_volume": 6863.19119, "trades": 162, "taker_buy_quote": 3088.40426}, {"ts": 1775139720000, "open": 0.10531, "high": 0.10537, "low": 0.10475, "close": 0.10493, "volume": 49510.0, "quote_volume": 5196.03975, "trades": 111, "taker_buy_quote": 3279.31473}, {"ts": 1775139780000, "open": 0.10496, "high": 0.10508, "low": 0.1048, "close": 0.10492, "volume": 8714.0, "quote_volume": 914.43683, "trades": 27, "taker_buy_quote": 365.41427}, {"ts": 1775139840000, "open": 0.10484, "high": 0.105, "low": 0.10475, "close": 0.1049, "volume": 44001.0, "quote_volume": 4614.34588, "trades": 54, "taker_buy_quote": 3752.61642}, {"ts": 1775139900000, "open": 0.1049, "high": 0.10512, "low": 0.1047, "close": 0.10484, "volume": 46525.0, "quote_volume": 4879.57494, "trades": 68, "taker_buy_quote": 4176.21947}, {"ts": 1775139960000, "open": 0.10482, "high": 0.1052, "low": 0.10479, "close": 0.10484, "volume": 19774.0, "quote_volume": 2075.53314, "trades": 58, "taker_buy_quote": 1453.3292}, {"ts": 1775140020000, "open": 0.10489, "high": 0.10535, "low": 0.10482, "close": 0.10534, "volume": 26259.0, "quote_volume": 2759.99663, "trades": 73, "taker_buy_quote": 1732.2422}, {"ts": 1775140080000, "open": 0.10525, "high": 0.10564, "low": 0.10518, "close": 0.10556, "volume": 94566.0, "quote_volume": 9967.47656, "trades": 250, "taker_buy_quote": 5121.51165}, {"ts": 1775140140000, "open": 0.10563, "high": 0.10585, "low": 0.1054, "close": 0.10552, "volume": 34419.0, "quote_volume": 3635.1437, "trades": 87, "taker_buy_quote": 1678.15628}, {"ts": 1775140200000, "open": 0.10548, "high": 0.10575, "low": 0.1054, "close": 0.1056, "volume": 38582.0, "quote_volume": 4077.28399, "trades": 67, "taker_buy_quote": 881.03693}, {"ts": 1775140260000, "open": 0.10559, "high": 0.10604, "low": 0.10531, "close": 0.10574, "volume": 156083.0, "quote_volume": 16518.45333, "trades": 233, "taker_buy_quote": 13283.62943}, {"ts": 1775140320000, "open": 0.1057, "high": 0.10589, "low": 0.10536, "close": 0.10547, "volume": 63879.0, "quote_volume": 6747.98728, "trades": 93, "taker_buy_quote": 3586.86798}, {"ts": 1775140380000, "open": 0.1054, "high": 0.10572, "low": 0.10521, "close": 0.10558, "volume": 28590.0, "quote_volume": 3013.43472, "trades": 85, "taker_buy_quote": 1775.0813}, {"ts": 1775140440000, "open": 0.10556, "high": 0.10591, "low": 0.10537, "close": 0.10582, "volume": 140001.0, "quote_volume": 14793.73312, "trades": 214, "taker_buy_quote": 4770.48829}, {"ts": 1775140500000, "open": 0.1058, "high": 0.10616, "low": 0.10563, "close": 0.10611, "volume": 63607.0, "quote_volume": 6737.83369, "trades": 147, "taker_buy_quote": 3544.57014}, {"ts": 1775140560000, "open": 0.10604, "high": 0.10608, "low": 0.10549, "close": 0.10562, "volume": 61697.0, "quote_volume": 6528.0444, "trades": 114, "taker_buy_quote": 2694.25531}, {"ts": 1775140620000, "open": 0.10555, "high": 0.10581, "low": 0.10536, "close": 0.10548, "volume": 49243.0, "quote_volume": 5198.15663, "trades": 106, "taker_buy_quote": 2725.85012}, {"ts": 1775140680000, "open": 0.10544, "high": 0.10567, "low": 0.10531, "close": 0.1056, "volume": 78760.0, "quote_volume": 8307.78829, "trades": 142, "taker_buy_quote": 5203.26292}, {"ts": 1775140740000, "open": 0.10564, "high": 0.10579, "low": 0.10542, "close": 0.10572, "volume": 74025.0, "quote_volume": 7817.4336, "trades": 88, "taker_buy_quote": 5481.14191}, {"ts": 1775140800000, "open": 0.10568, "high": 0.10568, "low": 0.10491, "close": 0.10516, "volume": 110165.0, "quote_volume": 11601.92481, "trades": 179, "taker_buy_quote": 3981.6135}, {"ts": 1775140860000, "open": 0.10518, "high": 0.10542, "low": 0.10514, "close": 0.10516, "volume": 10780.0, "quote_volume": 1134.6543, "trades": 36, "taker_buy_quote": 766.62197}, {"ts": 1775140920000, "open": 0.10522, "high": 0.10527, "low": 0.10493, "close": 0.10508, "volume": 48176.0, "quote_volume": 5062.57929, "trades": 58, "taker_buy_quote": 3467.21929}, {"ts": 1775140980000, "open": 0.10509, "high": 0.10537, "low": 0.10506, "close": 0.10529, "volume": 12261.0, "quote_volume": 1289.67416, "trades": 33, "taker_buy_quote": 947.21562}, {"ts": 1775141040000, "open": 0.10535, "high": 0.10572, "low": 0.10533, "close": 0.10572, "volume": 101525.0, "quote_volume": 10711.95315, "trades": 101, "taker_buy_quote": 8892.94287}, {"ts": 1775141100000, "open": 0.10569, "high": 0.10612, "low": 0.10567, "close": 0.10597, "volume": 46221.0, "quote_volume": 4892.94327, "trades": 118, "taker_buy_quote": 2586.0604}, {"ts": 1775141160000, "open": 0.10594, "high": 0.10594, "low": 0.10556, "close": 0.10584, "volume": 45158.0, "quote_volume": 4776.3441, "trades": 85, "taker_buy_quote": 2106.95408}, {"ts": 1775141220000, "open": 0.10584, "high": 0.10599, "low": 0.10536, "close": 0.10596, "volume": 114601.0, "quote_volume": 12110.37487, "trades": 94, "taker_buy_quote": 3266.3092}, {"ts": 1775141280000, "open": 0.10595, "high": 0.10597, "low": 0.10559, "close": 0.10569, "volume": 20925.0, "quote_volume": 2213.18085, "trades": 38, "taker_buy_quote": 1314.57916}, {"ts": 1775141340000, "open": 0.10568, "high": 0.1057, "low": 0.10556, "close": 0.1057, "volume": 8582.0, "quote_volume": 906.4961, "trades": 14, "taker_buy_quote": 207.1455}, {"ts": 1775141400000, "open": 0.10571, "high": 0.10592, "low": 0.10571, "close": 0.10583, "volume": 53704.0, "quote_volume": 5684.14306, "trades": 75, "taker_buy_quote": 4863.23584}, {"ts": 1775141460000, "open": 0.10583, "high": 0.10592, "low": 0.10568, "close": 0.10591, "volume": 20685.0, "quote_volume": 2189.53982, "trades": 48, "taker_buy_quote": 1507.7588}, {"ts": 1775141520000, "open": 0.10592, "high": 0.10624, "low": 0.10592, "close": 0.10595, "volume": 93269.0, "quote_volume": 9896.65773, "trades": 231, "taker_buy_quote": 5404.71912}, {"ts": 1775141580000, "open": 0.10592, "high": 0.10592, "low": 0.10556, "close": 0.10576, "volume": 55442.0, "quote_volume": 5865.294, "trades": 73, "taker_buy_quote": 1892.87044}, {"ts": 1775141640000, "open": 0.10577, "high": 0.10614, "low": 0.10577, "close": 0.10608, "volume": 24036.0, "quote_volume": 2547.33905, "trades": 56, "taker_buy_quote": 1779.87338}, {"ts": 1775141700000, "open": 0.10605, "high": 0.10612, "low": 0.10592, "close": 0.106, "volume": 12403.0, "quote_volume": 1315.23682, "trades": 35, "taker_buy_quote": 582.30793}, {"ts": 1775141760000, "open": 0.10596, "high": 0.10596, "low": 0.10572, "close": 0.10577, "volume": 17599.0, "quote_volume": 1862.38058, "trades": 49, "taker_buy_quote": 1088.18885}, {"ts": 1775141820000, "open": 0.10576, "high": 0.10582, "low": 0.10492, "close": 0.10511, "volume": 122381.0, "quote_volume": 12898.48474, "trades": 279, "taker_buy_quote": 7132.51039}, {"ts": 1775141880000, "open": 0.10513, "high": 0.10534, "low": 0.10508, "close": 0.10534, "volume": 24196.0, "quote_volume": 2545.39272, "trades": 62, "taker_buy_quote": 1502.58673}, {"ts": 1775141940000, "open": 0.10527, "high": 0.10532, "low": 0.10492, "close": 0.10528, "volume": 61045.0, "quote_volume": 6416.66962, "trades": 90, "taker_buy_quote": 2972.73789}, {"ts": 1775142000000, "open": 0.10536, "high": 0.10576, "low": 0.10485, "close": 0.10487, "volume": 84967.0, "quote_volume": 8945.10859, "trades": 146, "taker_buy_quote": 6351.94327}, {"ts": 1775142060000, "open": 0.10484, "high": 0.10484, "low": 0.10424, "close": 0.10446, "volume": 112275.0, "quote_volume": 11740.01219, "trades": 171, "taker_buy_quote": 8328.55672}, {"ts": 1775142120000, "open": 0.10438, "high": 0.10438, "low": 0.10381, "close": 0.10404, "volume": 59880.0, "quote_volume": 6224.53577, "trades": 87, "taker_buy_quote": 4600.4629}, {"ts": 1775142180000, "open": 0.10392, "high": 0.10446, "low": 0.10381, "close": 0.10412, "volume": 46215.0, "quote_volume": 4808.97818, "trades": 112, "taker_buy_quote": 3127.11585}, {"ts": 1775142240000, "open": 0.1041, "high": 0.10472, "low": 0.104, "close": 0.10467, "volume": 36838.0, "quote_volume": 3846.10631, "trades": 78, "taker_buy_quote": 1006.67517}, {"ts": 1775142300000, "open": 0.10455, "high": 0.10473, "low": 0.10442, "close": 0.10466, "volume": 32455.0, "quote_volume": 3394.7867, "trades": 108, "taker_buy_quote": 1613.87949}, {"ts": 1775142360000, "open": 0.10454, "high": 0.10457, "low": 0.10377, "close": 0.10398, "volume": 37288.0, "quote_volume": 3885.79219, "trades": 119, "taker_buy_quote": 2131.88477}, {"ts": 1775142420000, "open": 0.10397, "high": 0.10412, "low": 0.1038, "close": 0.10384, "volume": 11753.0, "quote_volume": 1221.19534, "trades": 50, "taker_buy_quote": 474.78468}, {"ts": 1775142480000, "open": 0.10381, "high": 0.10396, "low": 0.10352, "close": 0.10352, "volume": 31857.0, "quote_volume": 3304.24186, "trades": 78, "taker_buy_quote": 1388.30055}, {"ts": 1775142540000, "open": 0.10358, "high": 0.10455, "low": 0.10358, "close": 0.10427, "volume": 93995.0, "quote_volume": 9799.95946, "trades": 122, "taker_buy_quote": 4804.2673}, {"ts": 1775142600000, "open": 0.10419, "high": 0.10426, "low": 0.10409, "close": 0.10421, "volume": 17597.0, "quote_volume": 1833.14386, "trades": 42, "taker_buy_quote": 263.07102}, {"ts": 1775142660000, "open": 0.10414, "high": 0.10416, "low": 0.10378, "close": 0.10396, "volume": 119064.0, "quote_volume": 12381.54376, "trades": 199, "taker_buy_quote": 4870.42576}, {"ts": 1775142720000, "open": 0.10404, "high": 0.10442, "low": 0.10388, "close": 0.10435, "volume": 123489.0, "quote_volume": 12862.96432, "trades": 199, "taker_buy_quote": 9888.4491}, {"ts": 1775142780000, "open": 0.10435, "high": 0.10475, "low": 0.10415, "close": 0.1042, "volume": 129848.0, "quote_volume": 13566.16168, "trades": 158, "taker_buy_quote": 9862.70251}, {"ts": 1775142840000, "open": 0.10417, "high": 0.10417, "low": 0.1038, "close": 0.1038, "volume": 25001.0, "quote_volume": 2600.87301, "trades": 52, "taker_buy_quote": 1126.25506}, {"ts": 1775142900000, "open": 0.10392, "high": 0.1043, "low": 0.10311, "close": 0.10331, "volume": 239570.0, "quote_volume": 24873.30096, "trades": 414, "taker_buy_quote": 16164.76294}, {"ts": 1775142960000, "open": 0.10332, "high": 0.10352, "low": 0.10208, "close": 0.1025, "volume": 566720.0, "quote_volume": 58149.45764, "trades": 698, "taker_buy_quote": 24717.59616}, {"ts": 1775143020000, "open": 0.10256, "high": 0.1064, "low": 0.10256, "close": 0.10592, "volume": 841444.0, "quote_volume": 88100.93607, "trades": 945, "taker_buy_quote": 37491.33898}, {"ts": 1775143080000, "open": 0.10593, "high": 0.10715, "low": 0.10566, "close": 0.10688, "volume": 494585.0, "quote_volume": 52719.12663, "trades": 732, "taker_buy_quote": 28309.59682}, {"ts": 1775143140000, "open": 0.10682, "high": 0.10682, "low": 0.10568, "close": 0.10593, "volume": 157481.0, "quote_volume": 16749.58613, "trades": 203, "taker_buy_quote": 8062.65076}, {"ts": 1775143200000, "open": 0.10603, "high": 0.10608, "low": 0.10528, "close": 0.10539, "volume": 102761.0, "quote_volume": 10869.11233, "trades": 100, "taker_buy_quote": 2407.27007}, {"ts": 1775143260000, "open": 0.1055, "high": 0.10777, "low": 0.10549, "close": 0.10732, "volume": 237898.0, "quote_volume": 25375.02259, "trades": 313, "taker_buy_quote": 17243.41583}, {"ts": 1775143320000, "open": 0.10712, "high": 0.10808, "low": 0.10688, "close": 0.10776, "volume": 165045.0, "quote_volume": 17727.92051, "trades": 205, "taker_buy_quote": 13987.13366}, {"ts": 1775143380000, "open": 0.10775, "high": 0.10789, "low": 0.10743, "close": 0.10756, "volume": 72662.0, "quote_volume": 7825.60325, "trades": 99, "taker_buy_quote": 6004.40859}, {"ts": 1775143440000, "open": 0.1074, "high": 0.1074, "low": 0.10696, "close": 0.10712, "volume": 49532.0, "quote_volume": 5304.39038, "trades": 53, "taker_buy_quote": 3010.32773}, {"ts": 1775143500000, "open": 0.107, "high": 0.107, "low": 0.10594, "close": 0.10663, "volume": 124197.0, "quote_volume": 13199.16482, "trades": 153, "taker_buy_quote": 4558.25786}, {"ts": 1775143560000, "open": 0.10652, "high": 0.10671, "low": 0.10636, "close": 0.10642, "volume": 44550.0, "quote_volume": 4745.97938, "trades": 79, "taker_buy_quote": 3783.3671}, {"ts": 1775143620000, "open": 0.10648, "high": 0.10672, "low": 0.10542, "close": 0.10583, "volume": 278580.0, "quote_volume": 29473.02564, "trades": 240, "taker_buy_quote": 7275.3627}, {"ts": 1775143680000, "open": 0.10585, "high": 0.10588, "low": 0.10556, "close": 0.10578, "volume": 74938.0, "quote_volume": 7920.35998, "trades": 131, "taker_buy_quote": 4280.76577}, {"ts": 1775143740000, "open": 0.1058, "high": 0.1062, "low": 0.10564, "close": 0.10611, "volume": 69771.0, "quote_volume": 7390.19744, "trades": 93, "taker_buy_quote": 5397.07764}, {"ts": 1775143800000, "open": 0.10609, "high": 0.1062, "low": 0.10537, "close": 0.1054, "volume": 89257.0, "quote_volume": 9454.68836, "trades": 114, "taker_buy_quote": 3869.45644}, {"ts": 1775143860000, "open": 0.10536, "high": 0.10559, "low": 0.10485, "close": 0.10485, "volume": 45418.0, "quote_volume": 4777.22521, "trades": 79, "taker_buy_quote": 2664.61093}, {"ts": 1775143920000, "open": 0.10485, "high": 0.10504, "low": 0.10462, "close": 0.10483, "volume": 44643.0, "quote_volume": 4680.4894, "trades": 80, "taker_buy_quote": 2977.47059}, {"ts": 1775143980000, "open": 0.1048, "high": 0.1048, "low": 0.10451, "close": 0.10464, "volume": 29815.0, "quote_volume": 3120.03204, "trades": 61, "taker_buy_quote": 1348.5039}, {"ts": 1775144040000, "open": 0.10456, "high": 0.1048, "low": 0.1044, "close": 0.10475, "volume": 65297.0, "quote_volume": 6833.19215, "trades": 92, "taker_buy_quote": 4217.81746}, {"ts": 1775144100000, "open": 0.10468, "high": 0.1048, "low": 0.10438, "close": 0.10452, "volume": 36836.0, "quote_volume": 3853.67173, "trades": 60, "taker_buy_quote": 2101.67976}, {"ts": 1775144160000, "open": 0.10444, "high": 0.10456, "low": 0.1043, "close": 0.10445, "volume": 37270.0, "quote_volume": 3892.94372, "trades": 68, "taker_buy_quote": 2444.53736}, {"ts": 1775144220000, "open": 0.10455, "high": 0.10456, "low": 0.1041, "close": 0.1044, "volume": 59833.0, "quote_volume": 6242.30677, "trades": 111, "taker_buy_quote": 3163.01815}, {"ts": 1775144280000, "open": 0.10444, "high": 0.10452, "low": 0.10417, "close": 0.10448, "volume": 106863.0, "quote_volume": 11146.49557, "trades": 128, "taker_buy_quote": 6717.68197}, {"ts": 1775144340000, "open": 0.10451, "high": 0.10451, "low": 0.10423, "close": 0.10447, "volume": 32268.0, "quote_volume": 3368.12097, "trades": 63, "taker_buy_quote": 2274.48984}, {"ts": 1775144400000, "open": 0.10437, "high": 0.10441, "low": 0.1042, "close": 0.10433, "volume": 84175.0, "quote_volume": 8778.92699, "trades": 72, "taker_buy_quote": 4887.63256}, {"ts": 1775144460000, "open": 0.1043, "high": 0.1043, "low": 0.1038, "close": 0.10396, "volume": 50195.0, "quote_volume": 5221.92489, "trades": 127, "taker_buy_quote": 2777.28939}, {"ts": 1775144520000, "open": 0.1039, "high": 0.10397, "low": 0.10368, "close": 0.10379, "volume": 30783.0, "quote_volume": 3195.11398, "trades": 46, "taker_buy_quote": 2280.76728}, {"ts": 1775144580000, "open": 0.1038, "high": 0.10393, "low": 0.10376, "close": 0.10389, "volume": 34920.0, "quote_volume": 3626.02067, "trades": 70, "taker_buy_quote": 2378.00034}, {"ts": 1775144640000, "open": 0.10388, "high": 0.10431, "low": 0.10388, "close": 0.10428, "volume": 109560.0, "quote_volume": 11409.40552, "trades": 207, "taker_buy_quote": 8057.43645}, {"ts": 1775144700000, "open": 0.1042, "high": 0.10434, "low": 0.10386, "close": 0.10415, "volume": 189883.0, "quote_volume": 19758.00033, "trades": 225, "taker_buy_quote": 15614.3125}, {"ts": 1775144760000, "open": 0.10416, "high": 0.10448, "low": 0.104, "close": 0.10418, "volume": 109693.0, "quote_volume": 11422.3357, "trades": 162, "taker_buy_quote": 8528.88548}, {"ts": 1775144820000, "open": 0.10425, "high": 0.10477, "low": 0.10408, "close": 0.10437, "volume": 274064.0, "quote_volume": 28602.23817, "trades": 194, "taker_buy_quote": 21334.86443}, {"ts": 1775144880000, "open": 0.1044, "high": 0.10444, "low": 0.10424, "close": 0.1044, "volume": 41589.0, "quote_volume": 4338.50711, "trades": 70, "taker_buy_quote": 1543.96424}, {"ts": 1775144940000, "open": 0.10434, "high": 0.10481, "low": 0.10434, "close": 0.10452, "volume": 53725.0, "quote_volume": 5620.13633, "trades": 112, "taker_buy_quote": 3930.46927}, {"ts": 1775145000000, "open": 0.10452, "high": 0.10461, "low": 0.10414, "close": 0.10416, "volume": 61143.0, "quote_volume": 6378.77592, "trades": 139, "taker_buy_quote": 3853.97244}, {"ts": 1775145060000, "open": 0.10412, "high": 0.10414, "low": 0.10376, "close": 0.10387, "volume": 66579.0, "quote_volume": 6919.28014, "trades": 80, "taker_buy_quote": 3945.06639}, {"ts": 1775145120000, "open": 0.10392, "high": 0.10412, "low": 0.10368, "close": 0.10388, "volume": 129368.0, "quote_volume": 13435.48334, "trades": 129, "taker_buy_quote": 10210.26569}, {"ts": 1775145180000, "open": 0.10387, "high": 0.10471, "low": 0.10387, "close": 0.10458, "volume": 49976.0, "quote_volume": 5204.68615, "trades": 93, "taker_buy_quote": 3017.81713}, {"ts": 1775145240000, "open": 0.10453, "high": 0.10458, "low": 0.1042, "close": 0.1045, "volume": 108680.0, "quote_volume": 11333.95931, "trades": 93, "taker_buy_quote": 7449.14593}, {"ts": 1775145300000, "open": 0.1045, "high": 0.10455, "low": 0.1042, "close": 0.10446, "volume": 61429.0, "quote_volume": 6411.31134, "trades": 105, "taker_buy_quote": 2716.2558}, {"ts": 1775145360000, "open": 0.10448, "high": 0.10482, "low": 0.10429, "close": 0.10448, "volume": 172504.0, "quote_volume": 18028.50542, "trades": 230, "taker_buy_quote": 6214.80037}, {"ts": 1775145420000, "open": 0.10441, "high": 0.10469, "low": 0.10436, "close": 0.10466, "volume": 48669.0, "quote_volume": 5089.90042, "trades": 55, "taker_buy_quote": 4748.50512}, {"ts": 1775145480000, "open": 0.10466, "high": 0.10495, "low": 0.10433, "close": 0.10446, "volume": 102046.0, "quote_volume": 10658.54145, "trades": 146, "taker_buy_quote": 8162.84594}, {"ts": 1775145540000, "open": 0.10438, "high": 0.1045, "low": 0.10348, "close": 0.10369, "volume": 223950.0, "quote_volume": 23258.28682, "trades": 293, "taker_buy_quote": 14451.97714}, {"ts": 1775145600000, "open": 0.10373, "high": 0.10396, "low": 0.10297, "close": 0.10344, "volume": 183800.0, "quote_volume": 19009.27299, "trades": 231, "taker_buy_quote": 7895.97046}, {"ts": 1775145660000, "open": 0.10348, "high": 0.10352, "low": 0.10255, "close": 0.10296, "volume": 313272.0, "quote_volume": 32241.65086, "trades": 329, "taker_buy_quote": 12861.02717}, {"ts": 1775145720000, "open": 0.10296, "high": 0.10368, "low": 0.10284, "close": 0.10368, "volume": 120416.0, "quote_volume": 12410.89287, "trades": 142, "taker_buy_quote": 9892.18289}, {"ts": 1775145780000, "open": 0.10372, "high": 0.10448, "low": 0.10372, "close": 0.10412, "volume": 30562.0, "quote_volume": 3183.9778, "trades": 95, "taker_buy_quote": 810.86236}, {"ts": 1775145840000, "open": 0.10396, "high": 0.10424, "low": 0.10369, "close": 0.10369, "volume": 60275.0, "quote_volume": 6265.75725, "trades": 52, "taker_buy_quote": 4385.25713}, {"ts": 1775145900000, "open": 0.10368, "high": 0.10383, "low": 0.10296, "close": 0.10312, "volume": 172412.0, "quote_volume": 17840.2227, "trades": 131, "taker_buy_quote": 11670.97935}, {"ts": 1775145960000, "open": 0.10316, "high": 0.10344, "low": 0.10304, "close": 0.1032, "volume": 30102.0, "quote_volume": 3107.73396, "trades": 84, "taker_buy_quote": 1761.2618}, {"ts": 1775146020000, "open": 0.10325, "high": 0.10408, "low": 0.10325, "close": 0.10406, "volume": 22710.0, "quote_volume": 2354.44236, "trades": 77, "taker_buy_quote": 1400.36144}, {"ts": 1775146080000, "open": 0.10412, "high": 0.10579, "low": 0.1041, "close": 0.10435, "volume": 400390.0, "quote_volume": 42109.04079, "trades": 432, "taker_buy_quote": 27892.60766}, {"ts": 1775146140000, "open": 0.10427, "high": 0.10446, "low": 0.10392, "close": 0.10402, "volume": 40323.0, "quote_volume": 4205.33574, "trades": 70, "taker_buy_quote": 3413.48809}, {"ts": 1775146200000, "open": 0.10392, "high": 0.10424, "low": 0.10375, "close": 0.10424, "volume": 39268.0, "quote_volume": 4081.2612, "trades": 65, "taker_buy_quote": 2957.23597}, {"ts": 1775146260000, "open": 0.10427, "high": 0.1049, "low": 0.10423, "close": 0.10459, "volume": 89425.0, "quote_volume": 9355.13243, "trades": 95, "taker_buy_quote": 6378.68737}, {"ts": 1775146320000, "open": 0.1046, "high": 0.10528, "low": 0.10459, "close": 0.1049, "volume": 115022.0, "quote_volume": 12062.75599, "trades": 118, "taker_buy_quote": 5845.06514}, {"ts": 1775146380000, "open": 0.105, "high": 0.105, "low": 0.10448, "close": 0.10467, "volume": 87495.0, "quote_volume": 9163.12954, "trades": 54, "taker_buy_quote": 701.39457}, {"ts": 1775146440000, "open": 0.10472, "high": 0.10472, "low": 0.10417, "close": 0.1043, "volume": 147301.0, "quote_volume": 15376.67432, "trades": 147, "taker_buy_quote": 10909.49113}, {"ts": 1775146500000, "open": 0.10436, "high": 0.10449, "low": 0.1042, "close": 0.10437, "volume": 105043.0, "quote_volume": 10957.03905, "trades": 90, "taker_buy_quote": 8536.65369}, {"ts": 1775146560000, "open": 0.1044, "high": 0.10463, "low": 0.10419, "close": 0.1044, "volume": 125992.0, "quote_volume": 13160.05995, "trades": 87, "taker_buy_quote": 7034.27168}, {"ts": 1775146620000, "open": 0.10438, "high": 0.10456, "low": 0.10424, "close": 0.10435, "volume": 47358.0, "quote_volume": 4941.27765, "trades": 44, "taker_buy_quote": 626.94306}, {"ts": 1775146680000, "open": 0.10425, "high": 0.10576, "low": 0.10425, "close": 0.10576, "volume": 86171.0, "quote_volume": 9052.40754, "trades": 104, "taker_buy_quote": 7689.66128}, {"ts": 1775146740000, "open": 0.10571, "high": 0.10607, "low": 0.10555, "close": 0.106, "volume": 66437.0, "quote_volume": 7037.12323, "trades": 69, "taker_buy_quote": 4379.23411}, {"ts": 1775146800000, "open": 0.10607, "high": 0.10608, "low": 0.10537, "close": 0.10537, "volume": 72921.0, "quote_volume": 7711.00902, "trades": 83, "taker_buy_quote": 5204.15199}, {"ts": 1775146860000, "open": 0.10536, "high": 0.10547, "low": 0.10502, "close": 0.10503, "volume": 91415.0, "quote_volume": 9617.93714, "trades": 85, "taker_buy_quote": 6615.17053}, {"ts": 1775146920000, "open": 0.10505, "high": 0.10512, "low": 0.10483, "close": 0.10505, "volume": 102775.0, "quote_volume": 10784.62797, "trades": 91, "taker_buy_quote": 8786.31314}, {"ts": 1775146980000, "open": 0.10508, "high": 0.10514, "low": 0.105, "close": 0.10501, "volume": 6981.0, "quote_volume": 733.46679, "trades": 16, "taker_buy_quote": 106.86808}, {"ts": 1775147040000, "open": 0.105, "high": 0.10503, "low": 0.10462, "close": 0.10466, "volume": 22420.0, "quote_volume": 2349.08411, "trades": 50, "taker_buy_quote": 964.65541}, {"ts": 1775147100000, "open": 0.1046, "high": 0.10464, "low": 0.10444, "close": 0.10447, "volume": 27975.0, "quote_volume": 2923.3538, "trades": 63, "taker_buy_quote": 1521.09375}, {"ts": 1775147160000, "open": 0.10447, "high": 0.1046, "low": 0.10443, "close": 0.10448, "volume": 62186.0, "quote_volume": 6498.80492, "trades": 47, "taker_buy_quote": 5118.16458}, {"ts": 1775147220000, "open": 0.10441, "high": 0.10441, "low": 0.10408, "close": 0.10417, "volume": 65487.0, "quote_volume": 6829.28651, "trades": 67, "taker_buy_quote": 3511.25039}, {"ts": 1775147280000, "open": 0.10427, "high": 0.10429, "low": 0.10401, "close": 0.10404, "volume": 65678.0, "quote_volume": 6838.9851, "trades": 78, "taker_buy_quote": 2763.886}, {"ts": 1775147340000, "open": 0.104, "high": 0.10452, "low": 0.10394, "close": 0.10444, "volume": 47240.0, "quote_volume": 4925.44003, "trades": 108, "taker_buy_quote": 3327.71834}, {"ts": 1775147400000, "open": 0.10449, "high": 0.10459, "low": 0.1041, "close": 0.10414, "volume": 34593.0, "quote_volume": 3608.58701, "trades": 75, "taker_buy_quote": 1791.92322}, {"ts": 1775147460000, "open": 0.10414, "high": 0.10419, "low": 0.10331, "close": 0.10356, "volume": 136667.0, "quote_volume": 14182.68739, "trades": 203, "taker_buy_quote": 5695.53407}, {"ts": 1775147520000, "open": 0.10362, "high": 0.1038, "low": 0.10273, "close": 0.10317, "volume": 165987.0, "quote_volume": 17117.46815, "trades": 189, "taker_buy_quote": 4496.50751}, {"ts": 1775147580000, "open": 0.1031, "high": 0.10324, "low": 0.10284, "close": 0.10307, "volume": 60353.0, "quote_volume": 6216.0231, "trades": 102, "taker_buy_quote": 3647.3347}, {"ts": 1775147640000, "open": 0.10307, "high": 0.1032, "low": 0.10217, "close": 0.10257, "volume": 238330.0, "quote_volume": 24443.1563, "trades": 245, "taker_buy_quote": 6262.00608}, {"ts": 1775147700000, "open": 0.10268, "high": 0.10304, "low": 0.10256, "close": 0.10256, "volume": 37585.0, "quote_volume": 3861.58454, "trades": 60, "taker_buy_quote": 1756.56482}, {"ts": 1775147760000, "open": 0.10265, "high": 0.10276, "low": 0.10248, "close": 0.10256, "volume": 27337.0, "quote_volume": 2804.3308, "trades": 44, "taker_buy_quote": 607.68995}, {"ts": 1775147820000, "open": 0.1027, "high": 0.10348, "low": 0.10257, "close": 0.10348, "volume": 14945.0, "quote_volume": 1540.2136, "trades": 57, "taker_buy_quote": 856.59384}, {"ts": 1775147880000, "open": 0.10347, "high": 0.10443, "low": 0.1032, "close": 0.10396, "volume": 219341.0, "quote_volume": 22788.58353, "trades": 264, "taker_buy_quote": 14017.77338}, {"ts": 1775147940000, "open": 0.10381, "high": 0.10402, "low": 0.10374, "close": 0.10391, "volume": 33361.0, "quote_volume": 3465.04993, "trades": 53, "taker_buy_quote": 3027.2234}, {"ts": 1775148000000, "open": 0.10387, "high": 0.10412, "low": 0.10379, "close": 0.10388, "volume": 19860.0, "quote_volume": 2065.27509, "trades": 38, "taker_buy_quote": 1543.49128}, {"ts": 1775148060000, "open": 0.10389, "high": 0.10401, "low": 0.10384, "close": 0.10384, "volume": 5335.0, "quote_volume": 554.53793, "trades": 13, "taker_buy_quote": 496.04911}, {"ts": 1775148120000, "open": 0.10387, "high": 0.1041, "low": 0.10381, "close": 0.104, "volume": 32658.0, "quote_volume": 3394.60102, "trades": 63, "taker_buy_quote": 2568.97628}, {"ts": 1775148180000, "open": 0.10404, "high": 0.10432, "low": 0.10397, "close": 0.10432, "volume": 22978.0, "quote_volume": 2391.57997, "trades": 39, "taker_buy_quote": 1674.33796}, {"ts": 1775148240000, "open": 0.10422, "high": 0.10472, "low": 0.1042, "close": 0.10463, "volume": 118753.0, "quote_volume": 12405.33883, "trades": 115, "taker_buy_quote": 9807.10035}, {"ts": 1775148300000, "open": 0.10462, "high": 0.1048, "low": 0.1044, "close": 0.10444, "volume": 42331.0, "quote_volume": 4427.11851, "trades": 52, "taker_buy_quote": 3037.18733}, {"ts": 1775148360000, "open": 0.10452, "high": 0.10488, "low": 0.10451, "close": 0.10468, "volume": 14640.0, "quote_volume": 1533.23685, "trades": 31, "taker_buy_quote": 498.78543}, {"ts": 1775148420000, "open": 0.10464, "high": 0.10464, "low": 0.10409, "close": 0.10423, "volume": 21163.0, "quote_volume": 2205.70533, "trades": 56, "taker_buy_quote": 1175.78468}, {"ts": 1775148480000, "open": 0.10424, "high": 0.10424, "low": 0.10404, "close": 0.10418, "volume": 6986.0, "quote_volume": 727.20591, "trades": 14, "taker_buy_quote": 234.15643}, {"ts": 1775148540000, "open": 0.10418, "high": 0.10421, "low": 0.10407, "close": 0.10408, "volume": 8054.0, "quote_volume": 838.58978, "trades": 12, "taker_buy_quote": 378.00991}, {"ts": 1775148600000, "open": 0.10416, "high": 0.1042, "low": 0.10408, "close": 0.1041, "volume": 5380.0, "quote_volume": 560.20654, "trades": 16, "taker_buy_quote": 235.82613}, {"ts": 1775148660000, "open": 0.10407, "high": 0.10407, "low": 0.10372, "close": 0.10389, "volume": 169180.0, "quote_volume": 17578.70102, "trades": 168, "taker_buy_quote": 5170.80181}, {"ts": 1775148720000, "open": 0.1039, "high": 0.10394, "low": 0.10272, "close": 0.10298, "volume": 426120.0, "quote_volume": 44014.86687, "trades": 635, "taker_buy_quote": 24039.37377}, {"ts": 1775148780000, "open": 0.10306, "high": 0.10324, "low": 0.10277, "close": 0.10324, "volume": 349150.0, "quote_volume": 35942.05829, "trades": 533, "taker_buy_quote": 22494.60217}, {"ts": 1775148840000, "open": 0.10328, "high": 0.10341, "low": 0.10321, "close": 0.10325, "volume": 12408.0, "quote_volume": 1281.62642, "trades": 39, "taker_buy_quote": 823.56626}, {"ts": 1775148900000, "open": 0.10328, "high": 0.10335, "low": 0.10309, "close": 0.10332, "volume": 13004.0, "quote_volume": 1341.77695, "trades": 35, "taker_buy_quote": 736.97858}, {"ts": 1775148960000, "open": 0.10324, "high": 0.10328, "low": 0.10312, "close": 0.10324, "volume": 60568.0, "quote_volume": 6250.56317, "trades": 29, "taker_buy_quote": 5609.54115}, {"ts": 1775149020000, "open": 0.1032, "high": 0.10349, "low": 0.1032, "close": 0.10342, "volume": 12580.0, "quote_volume": 1300.49786, "trades": 22, "taker_buy_quote": 1154.76281}, {"ts": 1775149080000, "open": 0.1034, "high": 0.10351, "low": 0.10326, "close": 0.10338, "volume": 38244.0, "quote_volume": 3953.5431, "trades": 54, "taker_buy_quote": 2987.56319}, {"ts": 1775149140000, "open": 0.1034, "high": 0.10393, "low": 0.10336, "close": 0.10382, "volume": 49906.0, "quote_volume": 5171.86663, "trades": 90, "taker_buy_quote": 3034.52446}, {"ts": 1775149200000, "open": 0.10382, "high": 0.10407, "low": 0.10366, "close": 0.1038, "volume": 82712.0, "quote_volume": 8587.50723, "trades": 160, "taker_buy_quote": 4710.3549}, {"ts": 1775149260000, "open": 0.10388, "high": 0.10396, "low": 0.10313, "close": 0.10333, "volume": 181620.0, "quote_volume": 18809.88334, "trades": 237, "taker_buy_quote": 7240.92102}, {"ts": 1775149320000, "open": 0.10344, "high": 0.10387, "low": 0.10344, "close": 0.10376, "volume": 76107.0, "quote_volume": 7897.09979, "trades": 119, "taker_buy_quote": 6623.53025}, {"ts": 1775149380000, "open": 0.10374, "high": 0.10396, "low": 0.10371, "close": 0.10396, "volume": 9704.0, "quote_volume": 1007.88582, "trades": 25, "taker_buy_quote": 722.15027}, {"ts": 1775149440000, "open": 0.10396, "high": 0.10402, "low": 0.10377, "close": 0.10401, "volume": 36352.0, "quote_volume": 3776.02129, "trades": 49, "taker_buy_quote": 1450.47577}, {"ts": 1775149500000, "open": 0.10398, "high": 0.10401, "low": 0.10358, "close": 0.10388, "volume": 120185.0, "quote_volume": 12469.42046, "trades": 92, "taker_buy_quote": 3160.34853}, {"ts": 1775149560000, "open": 0.10385, "high": 0.10409, "low": 0.10377, "close": 0.10388, "volume": 29369.0, "quote_volume": 3051.07293, "trades": 53, "taker_buy_quote": 1652.51267}, {"ts": 1775149620000, "open": 0.10394, "high": 0.10398, "low": 0.10367, "close": 0.10382, "volume": 9444.0, "quote_volume": 980.36448, "trades": 25, "taker_buy_quote": 519.2602}, {"ts": 1775149680000, "open": 0.10377, "high": 0.10388, "low": 0.10369, "close": 0.10378, "volume": 25476.0, "quote_volume": 2643.45719, "trades": 49, "taker_buy_quote": 1824.71861}, {"ts": 1775149740000, "open": 0.1038, "high": 0.10388, "low": 0.10374, "close": 0.10383, "volume": 7602.0, "quote_volume": 789.22578, "trades": 20, "taker_buy_quote": 443.49816}, {"ts": 1775149800000, "open": 0.10383, "high": 0.10395, "low": 0.10379, "close": 0.10387, "volume": 29077.0, "quote_volume": 3020.04637, "trades": 59, "taker_buy_quote": 1847.54102}, {"ts": 1775149860000, "open": 0.10391, "high": 0.10407, "low": 0.10373, "close": 0.10387, "volume": 45280.0, "quote_volume": 4702.9445, "trades": 102, "taker_buy_quote": 2728.22196}, {"ts": 1775149920000, "open": 0.10379, "high": 0.10412, "low": 0.10379, "close": 0.10405, "volume": 13113.0, "quote_volume": 1363.03834, "trades": 39, "taker_buy_quote": 943.69593}, {"ts": 1775149980000, "open": 0.10396, "high": 0.10418, "low": 0.10388, "close": 0.10404, "volume": 51410.0, "quote_volume": 5350.45094, "trades": 86, "taker_buy_quote": 3760.55894}, {"ts": 1775150040000, "open": 0.104, "high": 0.10409, "low": 0.10383, "close": 0.10405, "volume": 85623.0, "quote_volume": 8899.03182, "trades": 85, "taker_buy_quote": 4017.67339}, {"ts": 1775150100000, "open": 0.10407, "high": 0.10408, "low": 0.10397, "close": 0.10404, "volume": 12624.0, "quote_volume": 1313.22618, "trades": 38, "taker_buy_quote": 578.62295}, {"ts": 1775150160000, "open": 0.10401, "high": 0.10461, "low": 0.10396, "close": 0.10435, "volume": 69518.0, "quote_volume": 7248.55961, "trades": 142, "taker_buy_quote": 4738.66004}, {"ts": 1775150220000, "open": 0.10432, "high": 0.10444, "low": 0.10417, "close": 0.10417, "volume": 25251.0, "quote_volume": 2634.4837, "trades": 65, "taker_buy_quote": 1630.9535}, {"ts": 1775150280000, "open": 0.10416, "high": 0.10416, "low": 0.10397, "close": 0.10403, "volume": 17316.0, "quote_volume": 1801.90945, "trades": 51, "taker_buy_quote": 1014.08303}, {"ts": 1775150340000, "open": 0.10399, "high": 0.10404, "low": 0.1038, "close": 0.10393, "volume": 40297.0, "quote_volume": 4187.67286, "trades": 98, "taker_buy_quote": 2044.18592}, {"ts": 1775150400000, "open": 0.10389, "high": 0.10406, "low": 0.10379, "close": 0.10392, "volume": 63057.0, "quote_volume": 6554.94722, "trades": 119, "taker_buy_quote": 4094.69996}, {"ts": 1775150460000, "open": 0.10388, "high": 0.10392, "low": 0.10366, "close": 0.10377, "volume": 89177.0, "quote_volume": 9255.70813, "trades": 139, "taker_buy_quote": 5527.97603}, {"ts": 1775150520000, "open": 0.10378, "high": 0.10394, "low": 0.10371, "close": 0.10391, "volume": 57962.0, "quote_volume": 6018.99655, "trades": 128, "taker_buy_quote": 3332.95152}, {"ts": 1775150580000, "open": 0.10391, "high": 0.10402, "low": 0.10363, "close": 0.10387, "volume": 105256.0, "quote_volume": 10929.73969, "trades": 245, "taker_buy_quote": 5787.24897}, {"ts": 1775150640000, "open": 0.10385, "high": 0.10418, "low": 0.10378, "close": 0.10412, "volume": 30320.0, "quote_volume": 3152.80953, "trades": 73, "taker_buy_quote": 1738.09979}, {"ts": 1775150700000, "open": 0.10418, "high": 0.10433, "low": 0.10408, "close": 0.10408, "volume": 54194.0, "quote_volume": 5649.04097, "trades": 116, "taker_buy_quote": 3082.25277}, {"ts": 1775150760000, "open": 0.10406, "high": 0.10406, "low": 0.10304, "close": 0.10337, "volume": 111800.0, "quote_volume": 11569.33176, "trades": 219, "taker_buy_quote": 5611.267}, {"ts": 1775150820000, "open": 0.10332, "high": 0.10332, "low": 0.10319, "close": 0.10325, "volume": 29064.0, "quote_volume": 3000.39188, "trades": 38, "taker_buy_quote": 2412.4943}, {"ts": 1775150880000, "open": 0.10325, "high": 0.10332, "low": 0.10316, "close": 0.10329, "volume": 41192.0, "quote_volume": 4251.29459, "trades": 48, "taker_buy_quote": 2902.95778}, {"ts": 1775150940000, "open": 0.10328, "high": 0.10333, "low": 0.10313, "close": 0.10328, "volume": 18512.0, "quote_volume": 1910.37762, "trades": 42, "taker_buy_quote": 852.27485}, {"ts": 1775151000000, "open": 0.1033, "high": 0.10359, "low": 0.1033, "close": 0.10332, "volume": 29145.0, "quote_volume": 3015.4031, "trades": 57, "taker_buy_quote": 1569.18712}, {"ts": 1775151060000, "open": 0.1034, "high": 0.1034, "low": 0.10257, "close": 0.10292, "volume": 142790.0, "quote_volume": 14705.49373, "trades": 195, "taker_buy_quote": 9346.0741}, {"ts": 1775151120000, "open": 0.10291, "high": 0.10302, "low": 0.1024, "close": 0.10259, "volume": 81618.0, "quote_volume": 8382.79146, "trades": 148, "taker_buy_quote": 5118.80661}, {"ts": 1775151180000, "open": 0.10268, "high": 0.10272, "low": 0.10243, "close": 0.10244, "volume": 91916.0, "quote_volume": 9423.42159, "trades": 124, "taker_buy_quote": 3053.10153}, {"ts": 1775151240000, "open": 0.10243, "high": 0.10265, "low": 0.1024, "close": 0.10246, "volume": 116537.0, "quote_volume": 11945.8982, "trades": 147, "taker_buy_quote": 4069.80544}, {"ts": 1775151300000, "open": 0.10245, "high": 0.10267, "low": 0.10239, "close": 0.10258, "volume": 163970.0, "quote_volume": 16810.29455, "trades": 189, "taker_buy_quote": 6134.5421}, {"ts": 1775151360000, "open": 0.10256, "high": 0.10274, "low": 0.10254, "close": 0.10262, "volume": 27392.0, "quote_volume": 2811.36941, "trades": 60, "taker_buy_quote": 1452.00372}, {"ts": 1775151420000, "open": 0.10263, "high": 0.10263, "low": 0.10223, "close": 0.10257, "volume": 100487.0, "quote_volume": 10293.67045, "trades": 164, "taker_buy_quote": 4745.85126}, {"ts": 1775151480000, "open": 0.10264, "high": 0.10276, "low": 0.1025, "close": 0.10251, "volume": 16981.0, "quote_volume": 1743.90812, "trades": 30, "taker_buy_quote": 1199.40999}, {"ts": 1775151540000, "open": 0.1026, "high": 0.10276, "low": 0.1024, "close": 0.10276, "volume": 114351.0, "quote_volume": 11729.91896, "trades": 89, "taker_buy_quote": 9536.77639}, {"ts": 1775151600000, "open": 0.1028, "high": 0.10285, "low": 0.10245, "close": 0.10251, "volume": 27870.0, "quote_volume": 2857.42712, "trades": 51, "taker_buy_quote": 1704.14704}, {"ts": 1775151660000, "open": 0.1026, "high": 0.1026, "low": 0.10144, "close": 0.10191, "volume": 349406.0, "quote_volume": 35579.93355, "trades": 482, "taker_buy_quote": 13866.4573}, {"ts": 1775151720000, "open": 0.10192, "high": 0.10337, "low": 0.10192, "close": 0.10297, "volume": 72918.0, "quote_volume": 7482.67968, "trades": 162, "taker_buy_quote": 5290.51191}, {"ts": 1775151780000, "open": 0.10297, "high": 0.10314, "low": 0.10287, "close": 0.10287, "volume": 21709.0, "quote_volume": 2237.42699, "trades": 42, "taker_buy_quote": 1614.28025}, {"ts": 1775151840000, "open": 0.10284, "high": 0.10284, "low": 0.10232, "close": 0.10244, "volume": 11413.0, "quote_volume": 1170.31383, "trades": 38, "taker_buy_quote": 504.99162}, {"ts": 1775151900000, "open": 0.10245, "high": 0.10267, "low": 0.1023, "close": 0.1026, "volume": 21775.0, "quote_volume": 2232.14227, "trades": 44, "taker_buy_quote": 1518.80831}, {"ts": 1775151960000, "open": 0.10264, "high": 0.10372, "low": 0.10264, "close": 0.10336, "volume": 76762.0, "quote_volume": 7935.34726, "trades": 157, "taker_buy_quote": 3491.60448}, {"ts": 1775152020000, "open": 0.1034, "high": 0.10368, "low": 0.10318, "close": 0.10318, "volume": 41919.0, "quote_volume": 4333.90747, "trades": 86, "taker_buy_quote": 2543.2231}, {"ts": 1775152080000, "open": 0.10325, "high": 0.10327, "low": 0.10312, "close": 0.10318, "volume": 9693.0, "quote_volume": 1000.47351, "trades": 20, "taker_buy_quote": 748.80445}, {"ts": 1775152140000, "open": 0.10322, "high": 0.10333, "low": 0.10303, "close": 0.10331, "volume": 21872.0, "quote_volume": 2255.56925, "trades": 46, "taker_buy_quote": 1076.86019}, {"ts": 1775152200000, "open": 0.1033, "high": 0.1033, "low": 0.10312, "close": 0.10326, "volume": 19662.0, "quote_volume": 2028.29698, "trades": 33, "taker_buy_quote": 1672.09928}, {"ts": 1775152260000, "open": 0.1032, "high": 0.10327, "low": 0.10269, "close": 0.1028, "volume": 166440.0, "quote_volume": 17134.10746, "trades": 281, "taker_buy_quote": 9195.88183}, {"ts": 1775152320000, "open": 0.10276, "high": 0.10276, "low": 0.10192, "close": 0.10218, "volume": 516109.0, "quote_volume": 52795.97398, "trades": 517, "taker_buy_quote": 24432.97406}, {"ts": 1775152380000, "open": 0.10209, "high": 0.10248, "low": 0.10188, "close": 0.10243, "volume": 175797.0, "quote_volume": 17960.73789, "trades": 243, "taker_buy_quote": 8223.70353}, {"ts": 1775152440000, "open": 0.10247, "high": 0.1028, "low": 0.10233, "close": 0.10275, "volume": 16045.0, "quote_volume": 1643.19821, "trades": 27, "taker_buy_quote": 424.07598}, {"ts": 1775152500000, "open": 0.10278, "high": 0.10278, "low": 0.10268, "close": 0.10272, "volume": 950.0, "quote_volume": 97.58937, "trades": 5, "taker_buy_quote": 44.08842}, {"ts": 1775152560000, "open": 0.10264, "high": 0.10272, "low": 0.1024, "close": 0.1024, "volume": 37462.0, "quote_volume": 3842.99051, "trades": 60, "taker_buy_quote": 1472.86338}, {"ts": 1775152620000, "open": 0.10242, "high": 0.10286, "low": 0.10236, "close": 0.10279, "volume": 15530.0, "quote_volume": 1592.73226, "trades": 38, "taker_buy_quote": 898.14675}, {"ts": 1775152680000, "open": 0.10276, "high": 0.1028, "low": 0.10268, "close": 0.10274, "volume": 5074.0, "quote_volume": 521.35223, "trades": 21, "taker_buy_quote": 265.03277}, {"ts": 1775152740000, "open": 0.10274, "high": 0.10312, "low": 0.1024, "close": 0.1025, "volume": 69272.0, "quote_volume": 7118.95396, "trades": 96, "taker_buy_quote": 5302.64691}, {"ts": 1775152800000, "open": 0.10255, "high": 0.10273, "low": 0.10255, "close": 0.10263, "volume": 14357.0, "quote_volume": 1473.77057, "trades": 51, "taker_buy_quote": 884.84082}, {"ts": 1775152860000, "open": 0.10256, "high": 0.1028, "low": 0.10251, "close": 0.10263, "volume": 43963.0, "quote_volume": 4513.16607, "trades": 50, "taker_buy_quote": 3526.56745}, {"ts": 1775152920000, "open": 0.1026, "high": 0.1026, "low": 0.10245, "close": 0.10254, "volume": 13987.0, "quote_volume": 1434.43183, "trades": 29, "taker_buy_quote": 881.18403}, {"ts": 1775152980000, "open": 0.10249, "high": 0.10259, "low": 0.10245, "close": 0.1025, "volume": 69579.0, "quote_volume": 7131.08732, "trades": 73, "taker_buy_quote": 3589.17283}, {"ts": 1775153040000, "open": 0.1025, "high": 0.10254, "low": 0.10238, "close": 0.10248, "volume": 25275.0, "quote_volume": 2589.58698, "trades": 39, "taker_buy_quote": 2271.77175}, {"ts": 1775153100000, "open": 0.10241, "high": 0.10263, "low": 0.10241, "close": 0.10249, "volume": 75395.0, "quote_volume": 7728.78481, "trades": 93, "taker_buy_quote": 6161.85074}, {"ts": 1775153160000, "open": 0.10244, "high": 0.10251, "low": 0.1024, "close": 0.10251, "volume": 23534.0, "quote_volume": 2410.83696, "trades": 47, "taker_buy_quote": 1874.6378}, {"ts": 1775153220000, "open": 0.10251, "high": 0.10264, "low": 0.10241, "close": 0.1026, "volume": 36351.0, "quote_volume": 3728.05182, "trades": 47, "taker_buy_quote": 2637.17028}, {"ts": 1775153280000, "open": 0.10256, "high": 0.10258, "low": 0.10234, "close": 0.10248, "volume": 87041.0, "quote_volume": 8914.28131, "trades": 76, "taker_buy_quote": 1345.58423}, {"ts": 1775153340000, "open": 0.10243, "high": 0.10246, "low": 0.1023, "close": 0.1023, "volume": 27282.0, "quote_volume": 2792.81967, "trades": 65, "taker_buy_quote": 1221.18229}, {"ts": 1775153400000, "open": 0.10228, "high": 0.10246, "low": 0.10223, "close": 0.10239, "volume": 120560.0, "quote_volume": 12334.07824, "trades": 123, "taker_buy_quote": 9703.35135}, {"ts": 1775153460000, "open": 0.10239, "high": 0.10286, "low": 0.10238, "close": 0.10262, "volume": 97574.0, "quote_volume": 10015.73302, "trades": 151, "taker_buy_quote": 7391.82161}, {"ts": 1775153520000, "open": 0.1026, "high": 0.10264, "low": 0.10244, "close": 0.10263, "volume": 3187.0, "quote_volume": 326.79969, "trades": 22, "taker_buy_quote": 135.78476}, {"ts": 1775153580000, "open": 0.10258, "high": 0.10258, "low": 0.10234, "close": 0.10249, "volume": 41761.0, "quote_volume": 4277.66485, "trades": 61, "taker_buy_quote": 2648.04742}, {"ts": 1775153640000, "open": 0.10252, "high": 0.10273, "low": 0.10247, "close": 0.1025, "volume": 19977.0, "quote_volume": 2049.25068, "trades": 49, "taker_buy_quote": 884.50808}, {"ts": 1775153700000, "open": 0.10246, "high": 0.10263, "low": 0.1024, "close": 0.10259, "volume": 36001.0, "quote_volume": 3690.22629, "trades": 69, "taker_buy_quote": 2725.30392}, {"ts": 1775153760000, "open": 0.10255, "high": 0.10269, "low": 0.10254, "close": 0.10265, "volume": 6642.0, "quote_volume": 681.63374, "trades": 23, "taker_buy_quote": 347.74711}, {"ts": 1775153820000, "open": 0.1026, "high": 0.1026, "low": 0.1019, "close": 0.10256, "volume": 350987.0, "quote_volume": 35882.10978, "trades": 380, "taker_buy_quote": 11032.71788}, {"ts": 1775153880000, "open": 0.10258, "high": 0.10307, "low": 0.10258, "close": 0.10294, "volume": 159352.0, "quote_volume": 16375.27766, "trades": 183, "taker_buy_quote": 14223.61713}, {"ts": 1775153940000, "open": 0.10297, "high": 0.10364, "low": 0.10296, "close": 0.10358, "volume": 59240.0, "quote_volume": 6115.66969, "trades": 135, "taker_buy_quote": 4604.64179}, {"ts": 1775154000000, "open": 0.10357, "high": 0.10358, "low": 0.1032, "close": 0.10328, "volume": 44488.0, "quote_volume": 4600.21564, "trades": 137, "taker_buy_quote": 2284.62767}, {"ts": 1775154060000, "open": 0.10326, "high": 0.10332, "low": 0.10304, "close": 0.10319, "volume": 28642.0, "quote_volume": 2954.52386, "trades": 65, "taker_buy_quote": 1364.24231}, {"ts": 1775154120000, "open": 0.10322, "high": 0.10334, "low": 0.10314, "close": 0.10321, "volume": 9233.0, "quote_volume": 953.07671, "trades": 38, "taker_buy_quote": 571.59018}, {"ts": 1775154180000, "open": 0.10322, "high": 0.10332, "low": 0.1031, "close": 0.10326, "volume": 20667.0, "quote_volume": 2133.0869, "trades": 71, "taker_buy_quote": 1075.78619}, {"ts": 1775154240000, "open": 0.10318, "high": 0.10319, "low": 0.10306, "close": 0.10306, "volume": 28007.0, "quote_volume": 2888.15375, "trades": 64, "taker_buy_quote": 1127.09531}, {"ts": 1775154300000, "open": 0.10311, "high": 0.10318, "low": 0.10277, "close": 0.10278, "volume": 72763.0, "quote_volume": 7496.83436, "trades": 203, "taker_buy_quote": 4572.38249}, {"ts": 1775154360000, "open": 0.10276, "high": 0.10286, "low": 0.10264, "close": 0.10274, "volume": 17160.0, "quote_volume": 1762.91373, "trades": 74, "taker_buy_quote": 883.89579}, {"ts": 1775154420000, "open": 0.10273, "high": 0.10327, "low": 0.10273, "close": 0.10319, "volume": 50789.0, "quote_volume": 5230.61415, "trades": 119, "taker_buy_quote": 3757.01211}, {"ts": 1775154480000, "open": 0.10323, "high": 0.1033, "low": 0.1032, "close": 0.1033, "volume": 5052.0, "quote_volume": 521.43465, "trades": 13, "taker_buy_quote": 220.66872}, {"ts": 1775154540000, "open": 0.10332, "high": 0.10342, "low": 0.10328, "close": 0.10328, "volume": 6831.0, "quote_volume": 706.05681, "trades": 23, "taker_buy_quote": 534.22769}, {"ts": 1775154600000, "open": 0.10336, "high": 0.10396, "low": 0.10318, "close": 0.10395, "volume": 40336.0, "quote_volume": 4176.80957, "trades": 135, "taker_buy_quote": 2398.45427}, {"ts": 1775154660000, "open": 0.10395, "high": 0.10397, "low": 0.10374, "close": 0.1039, "volume": 22675.0, "quote_volume": 2354.37484, "trades": 75, "taker_buy_quote": 983.09925}, {"ts": 1775154720000, "open": 0.10388, "high": 0.10393, "low": 0.10372, "close": 0.10392, "volume": 65878.0, "quote_volume": 6838.78017, "trades": 47, "taker_buy_quote": 2432.7207}, {"ts": 1775154780000, "open": 0.1039, "high": 0.104, "low": 0.1038, "close": 0.10381, "volume": 13294.0, "quote_volume": 1381.90509, "trades": 44, "taker_buy_quote": 1151.3214}, {"ts": 1775154840000, "open": 0.1038, "high": 0.10397, "low": 0.10375, "close": 0.10384, "volume": 12699.0, "quote_volume": 1318.96757, "trades": 50, "taker_buy_quote": 896.63557}, {"ts": 1775154900000, "open": 0.10392, "high": 0.10399, "low": 0.10378, "close": 0.10398, "volume": 34513.0, "quote_volume": 3585.63525, "trades": 101, "taker_buy_quote": 2278.8594}, {"ts": 1775154960000, "open": 0.10397, "high": 0.10416, "low": 0.10336, "close": 0.1038, "volume": 303611.0, "quote_volume": 31515.81727, "trades": 277, "taker_buy_quote": 25758.99314}, {"ts": 1775155020000, "open": 0.10377, "high": 0.10429, "low": 0.10377, "close": 0.10405, "volume": 32348.0, "quote_volume": 3365.40606, "trades": 105, "taker_buy_quote": 1870.4169}, {"ts": 1775155080000, "open": 0.10404, "high": 0.10407, "low": 0.10389, "close": 0.10401, "volume": 13112.0, "quote_volume": 1363.49455, "trades": 48, "taker_buy_quote": 784.59942}, {"ts": 1775155140000, "open": 0.10401, "high": 0.10407, "low": 0.10383, "close": 0.10392, "volume": 21799.0, "quote_volume": 2266.56952, "trades": 57, "taker_buy_quote": 996.53991}, {"ts": 1775155200000, "open": 0.10393, "high": 0.10399, "low": 0.10366, "close": 0.10382, "volume": 143487.0, "quote_volume": 14900.2439, "trades": 102, "taker_buy_quote": 6625.13096}, {"ts": 1775155260000, "open": 0.10384, "high": 0.10388, "low": 0.10384, "close": 0.10385, "volume": 3602.0, "quote_volume": 374.15425, "trades": 7, "taker_buy_quote": 316.20648}, {"ts": 1775155320000, "open": 0.10385, "high": 0.104, "low": 0.10381, "close": 0.10398, "volume": 7452.0, "quote_volume": 774.30719, "trades": 27, "taker_buy_quote": 374.44811}, {"ts": 1775155380000, "open": 0.10395, "high": 0.10398, "low": 0.1038, "close": 0.10384, "volume": 4230.0, "quote_volume": 439.68923, "trades": 15, "taker_buy_quote": 279.02828}, {"ts": 1775155440000, "open": 0.10382, "high": 0.10471, "low": 0.10382, "close": 0.10454, "volume": 96221.0, "quote_volume": 10045.71306, "trades": 230, "taker_buy_quote": 7001.65228}, {"ts": 1775155500000, "open": 0.10455, "high": 0.10458, "low": 0.1044, "close": 0.10452, "volume": 52095.0, "quote_volume": 5444.49706, "trades": 51, "taker_buy_quote": 4774.27676}, {"ts": 1775155560000, "open": 0.10446, "high": 0.10517, "low": 0.10444, "close": 0.10483, "volume": 102812.0, "quote_volume": 10775.20672, "trades": 214, "taker_buy_quote": 5648.11114}, {"ts": 1775155620000, "open": 0.10478, "high": 0.10538, "low": 0.10478, "close": 0.10522, "volume": 121333.0, "quote_volume": 12754.41582, "trades": 150, "taker_buy_quote": 9123.49919}, {"ts": 1775155680000, "open": 0.10524, "high": 0.10534, "low": 0.10506, "close": 0.1051, "volume": 88978.0, "quote_volume": 9361.22941, "trades": 75, "taker_buy_quote": 2080.14203}, {"ts": 1775155740000, "open": 0.10512, "high": 0.10514, "low": 0.10483, "close": 0.10489, "volume": 35189.0, "quote_volume": 3696.68588, "trades": 78, "taker_buy_quote": 1968.78015}, {"ts": 1775155800000, "open": 0.10482, "high": 0.10486, "low": 0.10461, "close": 0.10461, "volume": 8998.0, "quote_volume": 942.82058, "trades": 33, "taker_buy_quote": 392.85369}, {"ts": 1775155860000, "open": 0.10471, "high": 0.1048, "low": 0.10468, "close": 0.10473, "volume": 12401.0, "quote_volume": 1298.74052, "trades": 19, "taker_buy_quote": 752.49976}, {"ts": 1775155920000, "open": 0.10479, "high": 0.10479, "low": 0.10461, "close": 0.10461, "volume": 6683.0, "quote_volume": 699.48994, "trades": 16, "taker_buy_quote": 95.26382}, {"ts": 1775155980000, "open": 0.1046, "high": 0.10463, "low": 0.1045, "close": 0.10458, "volume": 5965.0, "quote_volume": 623.79168, "trades": 20, "taker_buy_quote": 459.75385}, {"ts": 1775156040000, "open": 0.10463, "high": 0.10466, "low": 0.10444, "close": 0.10466, "volume": 37562.0, "quote_volume": 3927.03688, "trades": 25, "taker_buy_quote": 3362.78785}, {"ts": 1775156100000, "open": 0.10456, "high": 0.10456, "low": 0.10456, "close": 0.10456, "volume": 525.0, "quote_volume": 54.894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.1046, "high": 0.1047, "low": 0.1046, "close": 0.10468, "volume": 3832.0, "quote_volume": 401.07056, "trades": 7, "taker_buy_quote": 352.28036}, {"ts": 1775156220000, "open": 0.10466, "high": 0.10473, "low": 0.10466, "close": 0.10473, "volume": 3587.0, "quote_volume": 375.52279, "trades": 8, "taker_buy_quote": 327.34699}, {"ts": 1775156280000, "open": 0.10475, "high": 0.10503, "low": 0.10468, "close": 0.10484, "volume": 2953.0, "quote_volume": 309.45425, "trades": 20, "taker_buy_quote": 79.65186}, {"ts": 1775156340000, "open": 0.10484, "high": 0.10498, "low": 0.10481, "close": 0.10498, "volume": 6116.0, "quote_volume": 641.55058, "trades": 18, "taker_buy_quote": 515.13815}, {"ts": 1775156400000, "open": 0.10494, "high": 0.10539, "low": 0.10489, "close": 0.10515, "volume": 64523.0, "quote_volume": 6785.85936, "trades": 159, "taker_buy_quote": 2991.23199}, {"ts": 1775156460000, "open": 0.10521, "high": 0.10548, "low": 0.10508, "close": 0.10523, "volume": 39165.0, "quote_volume": 4123.41149, "trades": 94, "taker_buy_quote": 3128.02412}, {"ts": 1775156520000, "open": 0.10512, "high": 0.10516, "low": 0.10501, "close": 0.10508, "volume": 19213.0, "quote_volume": 2019.04718, "trades": 37, "taker_buy_quote": 1365.85141}, {"ts": 1775156580000, "open": 0.10504, "high": 0.10504, "low": 0.10473, "close": 0.10492, "volume": 22322.0, "quote_volume": 2340.74796, "trades": 45, "taker_buy_quote": 1177.32232}, {"ts": 1775156640000, "open": 0.10495, "high": 0.10499, "low": 0.10485, "close": 0.10485, "volume": 5679.0, "quote_volume": 595.9386, "trades": 20, "taker_buy_quote": 424.73847}, {"ts": 1775156700000, "open": 0.10485, "high": 0.10547, "low": 0.10483, "close": 0.10511, "volume": 57072.0, "quote_volume": 6001.79678, "trades": 85, "taker_buy_quote": 4279.63412}, {"ts": 1775156760000, "open": 0.10519, "high": 0.10536, "low": 0.10512, "close": 0.10513, "volume": 29304.0, "quote_volume": 3084.72816, "trades": 44, "taker_buy_quote": 2152.0365}, {"ts": 1775156820000, "open": 0.10518, "high": 0.10518, "low": 0.10485, "close": 0.10494, "volume": 28759.0, "quote_volume": 3021.50574, "trades": 27, "taker_buy_quote": 654.69946}, {"ts": 1775156880000, "open": 0.10486, "high": 0.10493, "low": 0.10475, "close": 0.10487, "volume": 21087.0, "quote_volume": 2211.04472, "trades": 27, "taker_buy_quote": 595.61853}, {"ts": 1775156940000, "open": 0.10492, "high": 0.105, "low": 0.10488, "close": 0.105, "volume": 4925.0, "quote_volume": 516.76212, "trades": 14, "taker_buy_quote": 369.07683}, {"ts": 1775157000000, "open": 0.10503, "high": 0.10535, "low": 0.10503, "close": 0.10515, "volume": 67441.0, "quote_volume": 7093.26912, "trades": 65, "taker_buy_quote": 6739.1306}, {"ts": 1775157060000, "open": 0.10513, "high": 0.10515, "low": 0.10473, "close": 0.10473, "volume": 33626.0, "quote_volume": 3530.35352, "trades": 51, "taker_buy_quote": 1491.93552}, {"ts": 1775157120000, "open": 0.10473, "high": 0.1048, "low": 0.10462, "close": 0.10478, "volume": 17047.0, "quote_volume": 1785.48494, "trades": 35, "taker_buy_quote": 1397.44419}, {"ts": 1775157180000, "open": 0.10471, "high": 0.10483, "low": 0.10464, "close": 0.10471, "volume": 13349.0, "quote_volume": 1398.53802, "trades": 20, "taker_buy_quote": 1038.59376}, {"ts": 1775157240000, "open": 0.10471, "high": 0.10471, "low": 0.10348, "close": 0.10384, "volume": 300563.0, "quote_volume": 31208.56841, "trades": 243, "taker_buy_quote": 8082.59079}, {"ts": 1775157300000, "open": 0.1038, "high": 0.10384, "low": 0.10328, "close": 0.10364, "volume": 99543.0, "quote_volume": 10315.06584, "trades": 143, "taker_buy_quote": 5419.74992}, {"ts": 1775157360000, "open": 0.10351, "high": 0.10375, "low": 0.10345, "close": 0.10353, "volume": 21760.0, "quote_volume": 2253.85399, "trades": 37, "taker_buy_quote": 1345.11877}, {"ts": 1775157420000, "open": 0.10356, "high": 0.10376, "low": 0.10339, "close": 0.10376, "volume": 39757.0, "quote_volume": 4116.95079, "trades": 52, "taker_buy_quote": 2351.06217}, {"ts": 1775157480000, "open": 0.1038, "high": 0.10396, "low": 0.10372, "close": 0.10377, "volume": 7943.0, "quote_volume": 824.21006, "trades": 18, "taker_buy_quote": 259.29812}, {"ts": 1775157540000, "open": 0.10379, "high": 0.10397, "low": 0.10377, "close": 0.10377, "volume": 20021.0, "quote_volume": 2079.07847, "trades": 38, "taker_buy_quote": 1419.26691}, {"ts": 1775157600000, "open": 0.10381, "high": 0.10388, "low": 0.10381, "close": 0.10388, "volume": 1261.0, "quote_volume": 130.96622, "trades": 4, "taker_buy_quote": 130.96622}, {"ts": 1775157660000, "open": 0.10388, "high": 0.10404, "low": 0.10388, "close": 0.10403, "volume": 2887.0, "quote_volume": 300.0965, "trades": 10, "taker_buy_quote": 143.90464}, {"ts": 1775157720000, "open": 0.10401, "high": 0.10412, "low": 0.10389, "close": 0.10411, "volume": 15605.0, "quote_volume": 1623.39854, "trades": 29, "taker_buy_quote": 1017.26363}, {"ts": 1775157780000, "open": 0.1041, "high": 0.1041, "low": 0.10378, "close": 0.104, "volume": 24424.0, "quote_volume": 2538.12506, "trades": 46, "taker_buy_quote": 1059.75459}, {"ts": 1775157840000, "open": 0.10392, "high": 0.10392, "low": 0.1038, "close": 0.10381, "volume": 29149.0, "quote_volume": 3027.31081, "trades": 69, "taker_buy_quote": 1364.21603}, {"ts": 1775157900000, "open": 0.10381, "high": 0.10399, "low": 0.10379, "close": 0.10399, "volume": 13598.0, "quote_volume": 1412.46682, "trades": 30, "taker_buy_quote": 1034.7175}, {"ts": 1775157960000, "open": 0.104, "high": 0.1042, "low": 0.10397, "close": 0.10399, "volume": 27511.0, "quote_volume": 2862.76045, "trades": 62, "taker_buy_quote": 1522.61302}, {"ts": 1775158020000, "open": 0.10396, "high": 0.10396, "low": 0.10374, "close": 0.10393, "volume": 30485.0, "quote_volume": 3166.39831, "trades": 38, "taker_buy_quote": 568.68273}, {"ts": 1775158080000, "open": 0.10391, "high": 0.10396, "low": 0.10381, "close": 0.10391, "volume": 35063.0, "quote_volume": 3641.99971, "trades": 53, "taker_buy_quote": 1480.74416}, {"ts": 1775158140000, "open": 0.10392, "high": 0.10398, "low": 0.1039, "close": 0.10396, "volume": 2756.0, "quote_volume": 286.50736, "trades": 8, "taker_buy_quote": 239.41996}, {"ts": 1775158200000, "open": 0.10399, "high": 0.10406, "low": 0.10354, "close": 0.10376, "volume": 165707.0, "quote_volume": 17191.10106, "trades": 217, "taker_buy_quote": 5552.4125}, {"ts": 1775158260000, "open": 0.10377, "high": 0.10419, "low": 0.10377, "close": 0.10416, "volume": 35243.0, "quote_volume": 3663.65546, "trades": 71, "taker_buy_quote": 2807.66792}, {"ts": 1775158320000, "open": 0.10418, "high": 0.10438, "low": 0.10396, "close": 0.10405, "volume": 30945.0, "quote_volume": 3223.90099, "trades": 62, "taker_buy_quote": 1309.86353}, {"ts": 1775158380000, "open": 0.104, "high": 0.104, "low": 0.10369, "close": 0.10376, "volume": 33606.0, "quote_volume": 3488.71591, "trades": 79, "taker_buy_quote": 1831.68072}, {"ts": 1775158440000, "open": 0.10373, "high": 0.10391, "low": 0.10373, "close": 0.10382, "volume": 29664.0, "quote_volume": 3080.03804, "trades": 48, "taker_buy_quote": 2443.29015}, {"ts": 1775158500000, "open": 0.10392, "high": 0.10395, "low": 0.10377, "close": 0.10384, "volume": 26110.0, "quote_volume": 2711.71983, "trades": 49, "taker_buy_quote": 1014.66946}, {"ts": 1775158560000, "open": 0.10386, "high": 0.10392, "low": 0.10371, "close": 0.10371, "volume": 11250.0, "quote_volume": 1168.15852, "trades": 30, "taker_buy_quote": 778.46753}, {"ts": 1775158620000, "open": 0.10368, "high": 0.10396, "low": 0.10364, "close": 0.10389, "volume": 42409.0, "quote_volume": 4401.38171, "trades": 78, "taker_buy_quote": 3136.60981}, {"ts": 1775158680000, "open": 0.10381, "high": 0.10449, "low": 0.10371, "close": 0.10446, "volume": 41452.0, "quote_volume": 4311.35627, "trades": 104, "taker_buy_quote": 1867.75908}, {"ts": 1775158740000, "open": 0.10449, "high": 0.10474, "low": 0.10449, "close": 0.10458, "volume": 42452.0, "quote_volume": 4440.833, "trades": 99, "taker_buy_quote": 2582.57468}, {"ts": 1775158800000, "open": 0.10458, "high": 0.10464, "low": 0.10446, "close": 0.10456, "volume": 16721.0, "quote_volume": 1748.09913, "trades": 51, "taker_buy_quote": 788.48554}, {"ts": 1775158860000, "open": 0.10464, "high": 0.10523, "low": 0.10464, "close": 0.10507, "volume": 60093.0, "quote_volume": 6309.93685, "trades": 115, "taker_buy_quote": 4452.96018}, {"ts": 1775158920000, "open": 0.10509, "high": 0.10521, "low": 0.10505, "close": 0.10509, "volume": 11474.0, "quote_volume": 1205.86327, "trades": 23, "taker_buy_quote": 764.16722}, {"ts": 1775158980000, "open": 0.10516, "high": 0.10565, "low": 0.10516, "close": 0.10557, "volume": 82339.0, "quote_volume": 8679.58857, "trades": 97, "taker_buy_quote": 7037.31569}, {"ts": 1775159040000, "open": 0.10557, "high": 0.10559, "low": 0.10519, "close": 0.10521, "volume": 56764.0, "quote_volume": 5984.02415, "trades": 63, "taker_buy_quote": 4249.10933}, {"ts": 1775159100000, "open": 0.10523, "high": 0.1053, "low": 0.10505, "close": 0.10523, "volume": 18419.0, "quote_volume": 1937.41289, "trades": 33, "taker_buy_quote": 1168.07798}, {"ts": 1775159160000, "open": 0.10531, "high": 0.10544, "low": 0.10513, "close": 0.10532, "volume": 35848.0, "quote_volume": 3776.47874, "trades": 44, "taker_buy_quote": 3350.70744}, {"ts": 1775159220000, "open": 0.10539, "high": 0.10556, "low": 0.10528, "close": 0.10528, "volume": 28656.0, "quote_volume": 3021.72603, "trades": 38, "taker_buy_quote": 2294.26283}, {"ts": 1775159280000, "open": 0.10524, "high": 0.10541, "low": 0.10517, "close": 0.10525, "volume": 11799.0, "quote_volume": 1242.39302, "trades": 28, "taker_buy_quote": 868.47307}, {"ts": 1775159340000, "open": 0.10524, "high": 0.10524, "low": 0.10508, "close": 0.10516, "volume": 6061.0, "quote_volume": 637.16577, "trades": 16, "taker_buy_quote": 137.10399}, {"ts": 1775159400000, "open": 0.10524, "high": 0.10528, "low": 0.10523, "close": 0.10524, "volume": 1682.0, "quote_volume": 177.0238, "trades": 5, "taker_buy_quote": 135.44215}, {"ts": 1775159460000, "open": 0.10521, "high": 0.10548, "low": 0.10512, "close": 0.10535, "volume": 38779.0, "quote_volume": 4083.95459, "trades": 74, "taker_buy_quote": 2426.05176}, {"ts": 1775159520000, "open": 0.10524, "high": 0.1059, "low": 0.10524, "close": 0.10573, "volume": 323712.0, "quote_volume": 34210.56588, "trades": 231, "taker_buy_quote": 15933.64453}, {"ts": 1775159580000, "open": 0.10576, "high": 0.10592, "low": 0.10575, "close": 0.10586, "volume": 22417.0, "quote_volume": 2372.54452, "trades": 44, "taker_buy_quote": 1794.42695}, {"ts": 1775159640000, "open": 0.10588, "high": 0.10601, "low": 0.10576, "close": 0.10601, "volume": 65171.0, "quote_volume": 6905.0259, "trades": 55, "taker_buy_quote": 6071.3351}, {"ts": 1775159700000, "open": 0.10588, "high": 0.10592, "low": 0.10575, "close": 0.10584, "volume": 8874.0, "quote_volume": 939.09335, "trades": 19, "taker_buy_quote": 462.04284}, {"ts": 1775159760000, "open": 0.10583, "high": 0.10588, "low": 0.10556, "close": 0.10584, "volume": 32229.0, "quote_volume": 3407.34091, "trades": 58, "taker_buy_quote": 2153.19411}, {"ts": 1775159820000, "open": 0.10587, "high": 0.10672, "low": 0.10587, "close": 0.10641, "volume": 140913.0, "quote_volume": 14969.70034, "trades": 162, "taker_buy_quote": 11062.42484}, {"ts": 1775159880000, "open": 0.10631, "high": 0.10631, "low": 0.10591, "close": 0.10619, "volume": 36480.0, "quote_volume": 3869.4632, "trades": 66, "taker_buy_quote": 2130.78381}, {"ts": 1775159940000, "open": 0.10608, "high": 0.10667, "low": 0.10597, "close": 0.10642, "volume": 80789.0, "quote_volume": 8588.5704, "trades": 82, "taker_buy_quote": 7188.35361}, {"ts": 1775160000000, "open": 0.10628, "high": 0.10636, "low": 0.1062, "close": 0.10636, "volume": 134569.0, "quote_volume": 14305.66502, "trades": 72, "taker_buy_quote": 13281.54987}, {"ts": 1775160060000, "open": 0.10624, "high": 0.10637, "low": 0.10612, "close": 0.10635, "volume": 39166.0, "quote_volume": 4162.15271, "trades": 47, "taker_buy_quote": 3370.20898}, {"ts": 1775160120000, "open": 0.10631, "high": 0.10645, "low": 0.10624, "close": 0.10641, "volume": 44112.0, "quote_volume": 4691.45238, "trades": 38, "taker_buy_quote": 3515.25123}, {"ts": 1775160180000, "open": 0.10632, "high": 0.10652, "low": 0.10625, "close": 0.1064, "volume": 54817.0, "quote_volume": 5832.08564, "trades": 69, "taker_buy_quote": 3685.36345}, {"ts": 1775160240000, "open": 0.10644, "high": 0.10699, "low": 0.1064, "close": 0.10689, "volume": 79272.0, "quote_volume": 8463.7885, "trades": 139, "taker_buy_quote": 5969.09008}, {"ts": 1775160300000, "open": 0.10694, "high": 0.10697, "low": 0.10677, "close": 0.10686, "volume": 79669.0, "quote_volume": 8515.09907, "trades": 167, "taker_buy_quote": 5083.96992}, {"ts": 1775160360000, "open": 0.10678, "high": 0.10685, "low": 0.10615, "close": 0.10636, "volume": 71704.0, "quote_volume": 7633.08968, "trades": 158, "taker_buy_quote": 3128.20703}, {"ts": 1775160420000, "open": 0.1064, "high": 0.10658, "low": 0.1063, "close": 0.10641, "volume": 34396.0, "quote_volume": 3661.40476, "trades": 44, "taker_buy_quote": 2588.57863}, {"ts": 1775160480000, "open": 0.10641, "high": 0.10641, "low": 0.10619, "close": 0.1063, "volume": 26541.0, "quote_volume": 2820.99501, "trades": 67, "taker_buy_quote": 904.51365}, {"ts": 1775160540000, "open": 0.10624, "high": 0.10626, "low": 0.10504, "close": 0.10538, "volume": 113878.0, "quote_volume": 12025.37147, "trades": 240, "taker_buy_quote": 4166.38713}, {"ts": 1775160600000, "open": 0.10543, "high": 0.10547, "low": 0.10538, "close": 0.10538, "volume": 7228.0, "quote_volume": 762.00101, "trades": 14, "taker_buy_quote": 432.95118}, {"ts": 1775160660000, "open": 0.10548, "high": 0.10567, "low": 0.10528, "close": 0.10558, "volume": 29898.0, "quote_volume": 3154.66607, "trades": 64, "taker_buy_quote": 2113.31693}, {"ts": 1775160720000, "open": 0.10549, "high": 0.10588, "low": 0.10545, "close": 0.10588, "volume": 20804.0, "quote_volume": 2195.57933, "trades": 30, "taker_buy_quote": 1726.16282}, {"ts": 1775160780000, "open": 0.10592, "high": 0.106, "low": 0.10577, "close": 0.10592, "volume": 10096.0, "quote_volume": 1068.96844, "trades": 29, "taker_buy_quote": 596.11794}, {"ts": 1775160840000, "open": 0.10587, "high": 0.10632, "low": 0.10585, "close": 0.10621, "volume": 23432.0, "quote_volume": 2485.9239, "trades": 46, "taker_buy_quote": 1745.7808}, {"ts": 1775160900000, "open": 0.10629, "high": 0.1063, "low": 0.10576, "close": 0.10578, "volume": 98689.0, "quote_volume": 10467.22413, "trades": 94, "taker_buy_quote": 2548.89961}, {"ts": 1775160960000, "open": 0.10581, "high": 0.10588, "low": 0.10572, "close": 0.10587, "volume": 13156.0, "quote_volume": 1391.59832, "trades": 32, "taker_buy_quote": 1087.82838}, {"ts": 1775161020000, "open": 0.1059, "high": 0.10591, "low": 0.10567, "close": 0.10588, "volume": 55570.0, "quote_volume": 5877.22572, "trades": 73, "taker_buy_quote": 3818.30128}, {"ts": 1775161080000, "open": 0.10592, "high": 0.10607, "low": 0.10571, "close": 0.10581, "volume": 49270.0, "quote_volume": 5217.68932, "trades": 37, "taker_buy_quote": 4376.15473}, {"ts": 1775161140000, "open": 0.10585, "high": 0.10585, "low": 0.10579, "close": 0.10584, "volume": 6596.0, "quote_volume": 698.14331, "trades": 11, "taker_buy_quote": 618.56773}, {"ts": 1775161200000, "open": 0.10587, "high": 0.10595, "low": 0.10587, "close": 0.10595, "volume": 8398.0, "quote_volume": 889.42917, "trades": 18, "taker_buy_quote": 682.04554}, {"ts": 1775161260000, "open": 0.10595, "high": 0.10612, "low": 0.10595, "close": 0.106, "volume": 6249.0, "quote_volume": 662.58882, "trades": 15, "taker_buy_quote": 519.79671}, {"ts": 1775161320000, "open": 0.10598, "high": 0.10612, "low": 0.10594, "close": 0.10611, "volume": 38656.0, "quote_volume": 4100.82314, "trades": 41, "taker_buy_quote": 1125.44386}, {"ts": 1775161380000, "open": 0.10603, "high": 0.10645, "low": 0.10603, "close": 0.1062, "volume": 27163.0, "quote_volume": 2886.65701, "trades": 43, "taker_buy_quote": 2166.79572}, {"ts": 1775161440000, "open": 0.10616, "high": 0.10682, "low": 0.10602, "close": 0.10662, "volume": 75388.0, "quote_volume": 8011.30628, "trades": 96, "taker_buy_quote": 6081.06306}, {"ts": 1775161500000, "open": 0.10672, "high": 0.10748, "low": 0.10672, "close": 0.10713, "volume": 83001.0, "quote_volume": 8896.38478, "trades": 143, "taker_buy_quote": 4899.43091}, {"ts": 1775161560000, "open": 0.1072, "high": 0.10744, "low": 0.10711, "close": 0.10736, "volume": 26523.0, "quote_volume": 2845.41038, "trades": 54, "taker_buy_quote": 2142.62838}, {"ts": 1775161620000, "open": 0.10744, "high": 0.1076, "low": 0.10744, "close": 0.10751, "volume": 8066.0, "quote_volume": 867.10013, "trades": 19, "taker_buy_quote": 822.49593}, {"ts": 1775161680000, "open": 0.1074, "high": 0.10745, "low": 0.10691, "close": 0.10699, "volume": 118740.0, "quote_volume": 12721.65733, "trades": 78, "taker_buy_quote": 3445.30677}, {"ts": 1775161740000, "open": 0.107, "high": 0.107, "low": 0.10668, "close": 0.10673, "volume": 23158.0, "quote_volume": 2472.278, "trades": 34, "taker_buy_quote": 1738.0346}, {"ts": 1775161800000, "open": 0.10675, "high": 0.10688, "low": 0.10675, "close": 0.10688, "volume": 1915.0, "quote_volume": 204.5353, "trades": 8, "taker_buy_quote": 132.25878}, {"ts": 1775161860000, "open": 0.10683, "high": 0.10683, "low": 0.10667, "close": 0.10683, "volume": 21850.0, "quote_volume": 2332.47956, "trades": 25, "taker_buy_quote": 223.35361}, {"ts": 1775161920000, "open": 0.10678, "high": 0.10682, "low": 0.10666, "close": 0.10673, "volume": 16168.0, "quote_volume": 1725.79437, "trades": 25, "taker_buy_quote": 1404.48936}, {"ts": 1775161980000, "open": 0.10669, "high": 0.10692, "low": 0.10667, "close": 0.10683, "volume": 20758.0, "quote_volume": 2216.82694, "trades": 31, "taker_buy_quote": 1976.83798}, {"ts": 1775162040000, "open": 0.10672, "high": 0.10689, "low": 0.10656, "close": 0.10678, "volume": 39382.0, "quote_volume": 4201.2163, "trades": 56, "taker_buy_quote": 2669.03332}, {"ts": 1775162100000, "open": 0.10684, "high": 0.10688, "low": 0.10658, "close": 0.10661, "volume": 18050.0, "quote_volume": 1926.22059, "trades": 28, "taker_buy_quote": 921.01175}, {"ts": 1775162160000, "open": 0.10657, "high": 0.10662, "low": 0.1064, "close": 0.10645, "volume": 31833.0, "quote_volume": 3389.51751, "trades": 41, "taker_buy_quote": 2617.48458}, {"ts": 1775162220000, "open": 0.1065, "high": 0.10653, "low": 0.10636, "close": 0.10649, "volume": 20482.0, "quote_volume": 2180.87693, "trades": 35, "taker_buy_quote": 1605.719}, {"ts": 1775162280000, "open": 0.10656, "high": 0.1068, "low": 0.10628, "close": 0.10632, "volume": 29230.0, "quote_volume": 3111.70964, "trades": 63, "taker_buy_quote": 1917.25603}, {"ts": 1775162340000, "open": 0.1064, "high": 0.10645, "low": 0.10627, "close": 0.10641, "volume": 28812.0, "quote_volume": 3064.25016, "trades": 44, "taker_buy_quote": 2269.3599}, {"ts": 1775162400000, "open": 0.10639, "high": 0.10652, "low": 0.10631, "close": 0.10641, "volume": 25395.0, "quote_volume": 2702.05861, "trades": 41, "taker_buy_quote": 1605.5936}, {"ts": 1775162460000, "open": 0.10642, "high": 0.10668, "low": 0.10628, "close": 0.10647, "volume": 55821.0, "quote_volume": 5942.12293, "trades": 79, "taker_buy_quote": 2713.62655}, {"ts": 1775162520000, "open": 0.10652, "high": 0.10676, "low": 0.10649, "close": 0.10649, "volume": 14041.0, "quote_volume": 1497.10188, "trades": 40, "taker_buy_quote": 992.1909}, {"ts": 1775162580000, "open": 0.10648, "high": 0.10676, "low": 0.10638, "close": 0.10668, "volume": 50501.0, "quote_volume": 5379.40899, "trades": 67, "taker_buy_quote": 3971.84968}, {"ts": 1775162640000, "open": 0.10672, "high": 0.10691, "low": 0.10667, "close": 0.10673, "volume": 59282.0, "quote_volume": 6327.94366, "trades": 79, "taker_buy_quote": 4893.83062}, {"ts": 1775162700000, "open": 0.10669, "high": 0.10669, "low": 0.10658, "close": 0.10665, "volume": 7915.0, "quote_volume": 844.02162, "trades": 14, "taker_buy_quote": 387.69203}, {"ts": 1775162760000, "open": 0.10664, "high": 0.1067, "low": 0.10628, "close": 0.10647, "volume": 84850.0, "quote_volume": 9031.7546, "trades": 107, "taker_buy_quote": 5827.82538}, {"ts": 1775162820000, "open": 0.10642, "high": 0.10668, "low": 0.10631, "close": 0.10665, "volume": 35430.0, "quote_volume": 3772.56863, "trades": 47, "taker_buy_quote": 2805.64744}, {"ts": 1775162880000, "open": 0.10656, "high": 0.10664, "low": 0.10644, "close": 0.1065, "volume": 10389.0, "quote_volume": 1106.73324, "trades": 25, "taker_buy_quote": 506.70236}, {"ts": 1775162940000, "open": 0.10649, "high": 0.10661, "low": 0.10584, "close": 0.10596, "volume": 42448.0, "quote_volume": 4514.58873, "trades": 82, "taker_buy_quote": 2658.50947}, {"ts": 1775163000000, "open": 0.10595, "high": 0.10595, "low": 0.10584, "close": 0.10595, "volume": 6160.0, "quote_volume": 652.4953, "trades": 9, "taker_buy_quote": 417.0999}, {"ts": 1775163060000, "open": 0.10589, "high": 0.10628, "low": 0.10562, "close": 0.10628, "volume": 88886.0, "quote_volume": 9402.19127, "trades": 112, "taker_buy_quote": 3197.86164}, {"ts": 1775163120000, "open": 0.1062, "high": 0.10635, "low": 0.1056, "close": 0.10577, "volume": 20375.0, "quote_volume": 2158.76029, "trades": 57, "taker_buy_quote": 613.65568}, {"ts": 1775163180000, "open": 0.10572, "high": 0.10594, "low": 0.10548, "close": 0.10553, "volume": 47628.0, "quote_volume": 5032.44057, "trades": 81, "taker_buy_quote": 2863.64853}, {"ts": 1775163240000, "open": 0.1056, "high": 0.106, "low": 0.1056, "close": 0.10581, "volume": 10638.0, "quote_volume": 1126.24323, "trades": 28, "taker_buy_quote": 1011.45715}, {"ts": 1775163300000, "open": 0.10579, "high": 0.10607, "low": 0.10579, "close": 0.10607, "volume": 5426.0, "quote_volume": 574.76538, "trades": 16, "taker_buy_quote": 574.76538}, {"ts": 1775163360000, "open": 0.10606, "high": 0.10606, "low": 0.10559, "close": 0.1056, "volume": 10360.0, "quote_volume": 1096.3762, "trades": 25, "taker_buy_quote": 251.84278}, {"ts": 1775163420000, "open": 0.10556, "high": 0.10556, "low": 0.10511, "close": 0.1052, "volume": 17455.0, "quote_volume": 1837.74234, "trades": 46, "taker_buy_quote": 772.12709}, {"ts": 1775163480000, "open": 0.10514, "high": 0.1052, "low": 0.1048, "close": 0.10483, "volume": 33356.0, "quote_volume": 3503.38224, "trades": 62, "taker_buy_quote": 2010.78066}, {"ts": 1775163540000, "open": 0.10479, "high": 0.10484, "low": 0.10448, "close": 0.10451, "volume": 70442.0, "quote_volume": 7379.75585, "trades": 62, "taker_buy_quote": 980.57971}, {"ts": 1775163600000, "open": 0.10456, "high": 0.10472, "low": 0.10435, "close": 0.10456, "volume": 103040.0, "quote_volume": 10770.24728, "trades": 58, "taker_buy_quote": 9311.4493}, {"ts": 1775163660000, "open": 0.10461, "high": 0.10461, "low": 0.1034, "close": 0.1034, "volume": 61143.0, "quote_volume": 6354.58462, "trades": 105, "taker_buy_quote": 3639.04512}, {"ts": 1775163720000, "open": 0.10336, "high": 0.1036, "low": 0.10311, "close": 0.10316, "volume": 36735.0, "quote_volume": 3791.72407, "trades": 62, "taker_buy_quote": 1536.9451}, {"ts": 1775163780000, "open": 0.10328, "high": 0.1034, "low": 0.10264, "close": 0.103, "volume": 90575.0, "quote_volume": 9324.08746, "trades": 114, "taker_buy_quote": 3335.50229}, {"ts": 1775163840000, "open": 0.103, "high": 0.10301, "low": 0.10278, "close": 0.10278, "volume": 3514.0, "quote_volume": 361.38072, "trades": 18, "taker_buy_quote": 26.88361}, {"ts": 1775163900000, "open": 0.10279, "high": 0.10337, "low": 0.10279, "close": 0.10337, "volume": 21663.0, "quote_volume": 2235.9993, "trades": 61, "taker_buy_quote": 1598.79069}, {"ts": 1775163960000, "open": 0.1034, "high": 0.10375, "low": 0.1034, "close": 0.10353, "volume": 10454.0, "quote_volume": 1083.0475, "trades": 30, "taker_buy_quote": 830.25226}, {"ts": 1775164020000, "open": 0.10344, "high": 0.10359, "low": 0.1032, "close": 0.1032, "volume": 18017.0, "quote_volume": 1863.89771, "trades": 42, "taker_buy_quote": 689.47188}, {"ts": 1775164080000, "open": 0.1032, "high": 0.1032, "low": 0.10232, "close": 0.10269, "volume": 92881.0, "quote_volume": 9533.70724, "trades": 114, "taker_buy_quote": 3491.81334}, {"ts": 1775164140000, "open": 0.10276, "high": 0.10288, "low": 0.1024, "close": 0.1024, "volume": 23657.0, "quote_volume": 2426.94701, "trades": 53, "taker_buy_quote": 846.39806}, {"ts": 1775164200000, "open": 0.10248, "high": 0.1026, "low": 0.10232, "close": 0.10247, "volume": 13408.0, "quote_volume": 1373.47764, "trades": 27, "taker_buy_quote": 641.36286}, {"ts": 1775164260000, "open": 0.10245, "high": 0.10258, "low": 0.10222, "close": 0.10247, "volume": 41497.0, "quote_volume": 4249.32824, "trades": 80, "taker_buy_quote": 2654.79819}, {"ts": 1775164320000, "open": 0.10253, "high": 0.10294, "low": 0.10253, "close": 0.10281, "volume": 21048.0, "quote_volume": 2163.09017, "trades": 51, "taker_buy_quote": 896.32291}, {"ts": 1775164380000, "open": 0.10288, "high": 0.10295, "low": 0.10272, "close": 0.10272, "volume": 8843.0, "quote_volume": 908.73128, "trades": 19, "taker_buy_quote": 531.96723}, {"ts": 1775164440000, "open": 0.1028, "high": 0.10296, "low": 0.10275, "close": 0.1029, "volume": 2870.0, "quote_volume": 295.03497, "trades": 12, "taker_buy_quote": 221.56032}, {"ts": 1775164500000, "open": 0.10282, "high": 0.10282, "low": 0.10149, "close": 0.1021, "volume": 259897.0, "quote_volume": 26498.07539, "trades": 311, "taker_buy_quote": 13885.21024}, {"ts": 1775164560000, "open": 0.10212, "high": 0.10328, "low": 0.10212, "close": 0.10323, "volume": 44667.0, "quote_volume": 4587.4482, "trades": 127, "taker_buy_quote": 2370.87797}, {"ts": 1775164620000, "open": 0.10323, "high": 0.10344, "low": 0.1032, "close": 0.10332, "volume": 5617.0, "quote_volume": 580.2616, "trades": 26, "taker_buy_quote": 394.5807}, {"ts": 1775164680000, "open": 0.10328, "high": 0.10328, "low": 0.10279, "close": 0.10287, "volume": 81277.0, "quote_volume": 8365.35651, "trades": 86, "taker_buy_quote": 1922.45474}, {"ts": 1775164740000, "open": 0.1028, "high": 0.1028, "low": 0.10249, "close": 0.10249, "volume": 45709.0, "quote_volume": 4688.64467, "trades": 56, "taker_buy_quote": 2694.83382}, {"ts": 1775164800000, "open": 0.10258, "high": 0.10264, "low": 0.10227, "close": 0.10254, "volume": 115323.0, "quote_volume": 11816.31371, "trades": 102, "taker_buy_quote": 10160.38687}, {"ts": 1775164860000, "open": 0.10255, "high": 0.10296, "low": 0.10255, "close": 0.10296, "volume": 5662.0, "quote_volume": 581.72665, "trades": 14, "taker_buy_quote": 518.48005}, {"ts": 1775164920000, "open": 0.1029, "high": 0.1037, "low": 0.10287, "close": 0.10301, "volume": 77248.0, "quote_volume": 7968.31066, "trades": 83, "taker_buy_quote": 7501.7695}, {"ts": 1775164980000, "open": 0.10312, "high": 0.10332, "low": 0.10296, "close": 0.10332, "volume": 33157.0, "quote_volume": 3419.08174, "trades": 19, "taker_buy_quote": 3413.5219}, {"ts": 1775165040000, "open": 0.10334, "high": 0.10356, "low": 0.10321, "close": 0.10323, "volume": 28917.0, "quote_volume": 2989.45424, "trades": 23, "taker_buy_quote": 2586.7155}, {"ts": 1775165100000, "open": 0.10332, "high": 0.10348, "low": 0.10332, "close": 0.10345, "volume": 2061.0, "quote_volume": 213.05072, "trades": 13, "taker_buy_quote": 213.05072}, {"ts": 1775165160000, "open": 0.1034, "high": 0.10376, "low": 0.10332, "close": 0.10376, "volume": 3886.0, "quote_volume": 402.00935, "trades": 20, "taker_buy_quote": 266.44919}, {"ts": 1775165220000, "open": 0.1038, "high": 0.1044, "low": 0.10364, "close": 0.10405, "volume": 82192.0, "quote_volume": 8544.09626, "trades": 100, "taker_buy_quote": 4844.87051}, {"ts": 1775165280000, "open": 0.104, "high": 0.1043, "low": 0.104, "close": 0.10412, "volume": 40052.0, "quote_volume": 4175.21494, "trades": 47, "taker_buy_quote": 4098.24858}, {"ts": 1775165340000, "open": 0.10416, "high": 0.10429, "low": 0.10408, "close": 0.10429, "volume": 2410.0, "quote_volume": 250.98557, "trades": 9, "taker_buy_quote": 66.90052}, {"ts": 1775165400000, "open": 0.10416, "high": 0.10416, "low": 0.104, "close": 0.104, "volume": 11527.0, "quote_volume": 1199.69932, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 0.10396, "high": 0.10418, "low": 0.1037, "close": 0.10388, "volume": 145912.0, "quote_volume": 15157.7944, "trades": 63, "taker_buy_quote": 9707.05273}, {"ts": 1775165520000, "open": 0.10377, "high": 0.10377, "low": 0.10292, "close": 0.10312, "volume": 73546.0, "quote_volume": 7599.49777, "trades": 80, "taker_buy_quote": 2127.40885}, {"ts": 1775165580000, "open": 0.10322, "high": 0.10339, "low": 0.10295, "close": 0.10319, "volume": 63467.0, "quote_volume": 6547.84193, "trades": 106, "taker_buy_quote": 2200.22873}, {"ts": 1775165640000, "open": 0.10319, "high": 0.10328, "low": 0.10311, "close": 0.10328, "volume": 1855.0, "quote_volume": 191.39797, "trades": 6, "taker_buy_quote": 63.16858}, {"ts": 1775165700000, "open": 0.10327, "high": 0.104, "low": 0.10304, "close": 0.1035, "volume": 252273.0, "quote_volume": 26122.7894, "trades": 138, "taker_buy_quote": 18447.75777}, {"ts": 1775165760000, "open": 0.10336, "high": 0.10338, "low": 0.10335, "close": 0.10338, "volume": 3436.0, "quote_volume": 355.15628, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.10332, "high": 0.10337, "low": 0.10289, "close": 0.10316, "volume": 18376.0, "quote_volume": 1893.57582, "trades": 41, "taker_buy_quote": 1005.66795}, {"ts": 1775165880000, "open": 0.10307, "high": 0.10324, "low": 0.10289, "close": 0.10324, "volume": 33120.0, "quote_volume": 3411.31944, "trades": 40, "taker_buy_quote": 865.82264}, {"ts": 1775165940000, "open": 0.10328, "high": 0.10332, "low": 0.10316, "close": 0.10321, "volume": 3880.0, "quote_volume": 400.7307, "trades": 11, "taker_buy_quote": 56.80616}, {"ts": 1775166000000, "open": 0.10316, "high": 0.10319, "low": 0.10296, "close": 0.10319, "volume": 19425.0, "quote_volume": 2001.82661, "trades": 25, "taker_buy_quote": 288.35372}, {"ts": 1775166060000, "open": 0.10311, "high": 0.1032, "low": 0.10294, "close": 0.10312, "volume": 37515.0, "quote_volume": 3866.93801, "trades": 42, "taker_buy_quote": 1932.11802}, {"ts": 1775166120000, "open": 0.10295, "high": 0.10331, "low": 0.10288, "close": 0.10321, "volume": 30481.0, "quote_volume": 3145.1073, "trades": 46, "taker_buy_quote": 2443.30844}, {"ts": 1775166180000, "open": 0.10318, "high": 0.1038, "low": 0.10305, "close": 0.10371, "volume": 128367.0, "quote_volume": 13284.55568, "trades": 182, "taker_buy_quote": 6944.53301}, {"ts": 1775166240000, "open": 0.10359, "high": 0.10381, "low": 0.10352, "close": 0.10353, "volume": 32781.0, "quote_volume": 3398.68686, "trades": 30, "taker_buy_quote": 2583.75963}, {"ts": 1775166300000, "open": 0.10364, "high": 0.10366, "low": 0.10289, "close": 0.10364, "volume": 231628.0, "quote_volume": 23925.97959, "trades": 121, "taker_buy_quote": 7483.25934}, {"ts": 1775166360000, "open": 0.10368, "high": 0.1051, "low": 0.10364, "close": 0.1044, "volume": 121824.0, "quote_volume": 12716.36688, "trades": 181, "taker_buy_quote": 8765.08211}, {"ts": 1775166420000, "open": 0.10436, "high": 0.10436, "low": 0.1038, "close": 0.10409, "volume": 50434.0, "quote_volume": 5251.05005, "trades": 63, "taker_buy_quote": 3223.98591}, {"ts": 1775166480000, "open": 0.10402, "high": 0.10432, "low": 0.10398, "close": 0.10432, "volume": 33523.0, "quote_volume": 3489.49308, "trades": 31, "taker_buy_quote": 1013.59574}, {"ts": 1775166540000, "open": 0.10432, "high": 0.10457, "low": 0.10431, "close": 0.1044, "volume": 11345.0, "quote_volume": 1184.40298, "trades": 23, "taker_buy_quote": 986.61579}, {"ts": 1775166600000, "open": 0.10432, "high": 0.1044, "low": 0.10431, "close": 0.10439, "volume": 2986.0, "quote_volume": 311.62399, "trades": 8, "taker_buy_quote": 65.51145}, {"ts": 1775166660000, "open": 0.10432, "high": 0.10467, "low": 0.10432, "close": 0.10462, "volume": 11359.0, "quote_volume": 1187.8992, "trades": 20, "taker_buy_quote": 653.06726}, {"ts": 1775166720000, "open": 0.10463, "high": 0.10479, "low": 0.1046, "close": 0.1046, "volume": 2613.0, "quote_volume": 273.6649, "trades": 11, "taker_buy_quote": 268.1211}, {"ts": 1775166780000, "open": 0.10468, "high": 0.10477, "low": 0.10466, "close": 0.10466, "volume": 10066.0, "quote_volume": 1054.58841, "trades": 10, "taker_buy_quote": 1042.02921}, {"ts": 1775166840000, "open": 0.10477, "high": 0.1048, "low": 0.10453, "close": 0.10457, "volume": 29307.0, "quote_volume": 3064.91055, "trades": 17, "taker_buy_quote": 146.88913}, {"ts": 1775166900000, "open": 0.10452, "high": 0.10464, "low": 0.10445, "close": 0.10464, "volume": 1328.0, "quote_volume": 138.79413, "trades": 4, "taker_buy_quote": 43.63488}, {"ts": 1775166960000, "open": 0.10468, "high": 0.10469, "low": 0.10429, "close": 0.10456, "volume": 52242.0, "quote_volume": 5456.4252, "trades": 36, "taker_buy_quote": 2043.25033}, {"ts": 1775167020000, "open": 0.10441, "high": 0.10446, "low": 0.1042, "close": 0.1042, "volume": 24718.0, "quote_volume": 2579.79864, "trades": 19, "taker_buy_quote": 1509.17596}, {"ts": 1775167080000, "open": 0.10442, "high": 0.1046, "low": 0.10415, "close": 0.10417, "volume": 20303.0, "quote_volume": 2117.58099, "trades": 35, "taker_buy_quote": 1289.84451}, {"ts": 1775167140000, "open": 0.10412, "high": 0.10439, "low": 0.10372, "close": 0.1042, "volume": 69696.0, "quote_volume": 7256.72172, "trades": 75, "taker_buy_quote": 6392.1009}, {"ts": 1775167200000, "open": 0.10436, "high": 0.1046, "low": 0.10401, "close": 0.1046, "volume": 75140.0, "quote_volume": 7832.79282, "trades": 91, "taker_buy_quote": 5397.08195}, {"ts": 1775167260000, "open": 0.10468, "high": 0.10498, "low": 0.1044, "close": 0.1044, "volume": 87716.0, "quote_volume": 9191.94037, "trades": 67, "taker_buy_quote": 6491.47977}, {"ts": 1775167320000, "open": 0.10436, "high": 0.10436, "low": 0.10344, "close": 0.10414, "volume": 61784.0, "quote_volume": 6416.31477, "trades": 84, "taker_buy_quote": 2379.47923}, {"ts": 1775167380000, "open": 0.10415, "high": 0.10449, "low": 0.10404, "close": 0.10416, "volume": 58976.0, "quote_volume": 6153.05097, "trades": 36, "taker_buy_quote": 3903.38344}, {"ts": 1775167440000, "open": 0.10417, "high": 0.10444, "low": 0.10404, "close": 0.10428, "volume": 21256.0, "quote_volume": 2215.28499, "trades": 19, "taker_buy_quote": 2028.06823}, {"ts": 1775167500000, "open": 0.10424, "high": 0.1043, "low": 0.10408, "close": 0.10419, "volume": 16242.0, "quote_volume": 1691.52606, "trades": 23, "taker_buy_quote": 709.99462}, {"ts": 1775167560000, "open": 0.10419, "high": 0.10436, "low": 0.10404, "close": 0.10436, "volume": 55506.0, "quote_volume": 5784.06109, "trades": 38, "taker_buy_quote": 1830.03902}, {"ts": 1775167620000, "open": 0.10438, "high": 0.1047, "low": 0.10428, "close": 0.10428, "volume": 20892.0, "quote_volume": 2184.01962, "trades": 37, "taker_buy_quote": 1441.6065}, {"ts": 1775167680000, "open": 0.10441, "high": 0.10441, "low": 0.10431, "close": 0.10431, "volume": 1556.0, "quote_volume": 162.35841, "trades": 4, "taker_buy_quote": 61.5579}, {"ts": 1775167740000, "open": 0.10431, "high": 0.10447, "low": 0.10431, "close": 0.10447, "volume": 1771.0, "quote_volume": 184.81027, "trades": 4, "taker_buy_quote": 53.90122}, {"ts": 1775167800000, "open": 0.10432, "high": 0.10517, "low": 0.10429, "close": 0.10495, "volume": 38724.0, "quote_volume": 4054.19985, "trades": 78, "taker_buy_quote": 1234.75604}, {"ts": 1775167860000, "open": 0.10494, "high": 0.10512, "low": 0.1047, "close": 0.105, "volume": 68739.0, "quote_volume": 7213.25114, "trades": 62, "taker_buy_quote": 2875.11774}, {"ts": 1775167920000, "open": 0.10494, "high": 0.10533, "low": 0.10494, "close": 0.10533, "volume": 7454.0, "quote_volume": 783.5918, "trades": 15, "taker_buy_quote": 778.00931}, {"ts": 1775167980000, "open": 0.10536, "high": 0.106, "low": 0.10536, "close": 0.10587, "volume": 37765.0, "quote_volume": 3992.70387, "trades": 56, "taker_buy_quote": 3121.02057}, {"ts": 1775168040000, "open": 0.10584, "high": 0.10715, "low": 0.10571, "close": 0.10715, "volume": 197847.0, "quote_volume": 21082.19346, "trades": 229, "taker_buy_quote": 17665.19668}, {"ts": 1775168100000, "open": 0.10702, "high": 0.10715, "low": 0.10662, "close": 0.10696, "volume": 63807.0, "quote_volume": 6822.17861, "trades": 116, "taker_buy_quote": 2020.41216}, {"ts": 1775168160000, "open": 0.10692, "high": 0.10708, "low": 0.10648, "close": 0.10693, "volume": 41157.0, "quote_volume": 4395.15508, "trades": 109, "taker_buy_quote": 1502.532}, {"ts": 1775168220000, "open": 0.10693, "high": 0.10724, "low": 0.10684, "close": 0.1072, "volume": 46436.0, "quote_volume": 4974.10576, "trades": 65, "taker_buy_quote": 3680.3431}, {"ts": 1775168280000, "open": 0.10728, "high": 0.10788, "low": 0.10728, "close": 0.10769, "volume": 38856.0, "quote_volume": 4180.44482, "trades": 61, "taker_buy_quote": 3770.73557}, {"ts": 1775168340000, "open": 0.10764, "high": 0.10764, "low": 0.10666, "close": 0.10708, "volume": 74093.0, "quote_volume": 7924.72649, "trades": 164, "taker_buy_quote": 4216.58478}, {"ts": 1775168400000, "open": 0.10697, "high": 0.1073, "low": 0.10676, "close": 0.10679, "volume": 17007.0, "quote_volume": 1820.25917, "trades": 62, "taker_buy_quote": 667.15544}, {"ts": 1775168460000, "open": 0.10672, "high": 0.10692, "low": 0.10664, "close": 0.10664, "volume": 3429.0, "quote_volume": 366.30313, "trades": 18, "taker_buy_quote": 106.22674}, {"ts": 1775168520000, "open": 0.1066, "high": 0.1066, "low": 0.10605, "close": 0.10626, "volume": 32129.0, "quote_volume": 3412.68763, "trades": 61, "taker_buy_quote": 2118.59749}, {"ts": 1775168580000, "open": 0.10619, "high": 0.10648, "low": 0.10611, "close": 0.10644, "volume": 32974.0, "quote_volume": 3505.17297, "trades": 55, "taker_buy_quote": 2470.66971}, {"ts": 1775168640000, "open": 0.10648, "high": 0.10664, "low": 0.10624, "close": 0.10648, "volume": 15447.0, "quote_volume": 1643.39826, "trades": 43, "taker_buy_quote": 1049.38104}, {"ts": 1775168700000, "open": 0.10645, "high": 0.10664, "low": 0.10616, "close": 0.10664, "volume": 40529.0, "quote_volume": 4309.52344, "trades": 81, "taker_buy_quote": 2642.93512}, {"ts": 1775168760000, "open": 0.10663, "high": 0.10732, "low": 0.10632, "close": 0.10721, "volume": 71389.0, "quote_volume": 7616.63255, "trades": 90, "taker_buy_quote": 3585.49709}, {"ts": 1775168820000, "open": 0.10716, "high": 0.10728, "low": 0.107, "close": 0.10707, "volume": 9982.0, "quote_volume": 1069.39042, "trades": 33, "taker_buy_quote": 611.55045}, {"ts": 1775168880000, "open": 0.10712, "high": 0.10774, "low": 0.10696, "close": 0.10769, "volume": 85007.0, "quote_volume": 9116.57161, "trades": 115, "taker_buy_quote": 4874.10125}, {"ts": 1775168940000, "open": 0.10768, "high": 0.11057, "low": 0.10768, "close": 0.10944, "volume": 326571.0, "quote_volume": 35691.03809, "trades": 655, "taker_buy_quote": 24056.52935}, {"ts": 1775169000000, "open": 0.10948, "high": 0.1099, "low": 0.10895, "close": 0.10965, "volume": 103191.0, "quote_volume": 11298.6076, "trades": 264, "taker_buy_quote": 6042.50016}, {"ts": 1775169060000, "open": 0.10956, "high": 0.10984, "low": 0.10868, "close": 0.10872, "volume": 251560.0, "quote_volume": 27446.80858, "trades": 324, "taker_buy_quote": 14964.30977}, {"ts": 1775169120000, "open": 0.10868, "high": 0.1092, "low": 0.10846, "close": 0.1092, "volume": 39381.0, "quote_volume": 4288.55068, "trades": 101, "taker_buy_quote": 2388.5895}, {"ts": 1775169180000, "open": 0.10908, "high": 0.10939, "low": 0.10888, "close": 0.10932, "volume": 8865.0, "quote_volume": 967.87083, "trades": 36, "taker_buy_quote": 232.10278}, {"ts": 1775169240000, "open": 0.1092, "high": 0.10933, "low": 0.109, "close": 0.10929, "volume": 11084.0, "quote_volume": 1209.52812, "trades": 38, "taker_buy_quote": 270.5846}, {"ts": 1775169300000, "open": 0.10932, "high": 0.10948, "low": 0.10865, "close": 0.109, "volume": 60781.0, "quote_volume": 6625.24941, "trades": 111, "taker_buy_quote": 1309.13084}, {"ts": 1775169360000, "open": 0.1089, "high": 0.10897, "low": 0.10849, "close": 0.1087, "volume": 65465.0, "quote_volume": 7119.08823, "trades": 142, "taker_buy_quote": 3415.61518}, {"ts": 1775169420000, "open": 0.10865, "high": 0.1095, "low": 0.10865, "close": 0.10898, "volume": 33033.0, "quote_volume": 3598.51331, "trades": 87, "taker_buy_quote": 2507.83178}, {"ts": 1775169480000, "open": 0.10892, "high": 0.10956, "low": 0.1084, "close": 0.10932, "volume": 97693.0, "quote_volume": 10632.57024, "trades": 183, "taker_buy_quote": 4559.02963}, {"ts": 1775169540000, "open": 0.10932, "high": 0.10936, "low": 0.10896, "close": 0.10936, "volume": 24612.0, "quote_volume": 2687.89489, "trades": 49, "taker_buy_quote": 2185.59983}, {"ts": 1775169600000, "open": 0.10933, "high": 0.10933, "low": 0.10909, "close": 0.10915, "volume": 21863.0, "quote_volume": 2386.85357, "trades": 27, "taker_buy_quote": 213.98341}, {"ts": 1775169660000, "open": 0.10918, "high": 0.10924, "low": 0.109, "close": 0.109, "volume": 5004.0, "quote_volume": 546.23934, "trades": 13, "taker_buy_quote": 369.756}, {"ts": 1775169720000, "open": 0.10903, "high": 0.10903, "low": 0.10826, "close": 0.10888, "volume": 76930.0, "quote_volume": 8354.05087, "trades": 129, "taker_buy_quote": 3456.75425}, {"ts": 1775169780000, "open": 0.10876, "high": 0.10921, "low": 0.10876, "close": 0.10921, "volume": 41949.0, "quote_volume": 4569.70207, "trades": 39, "taker_buy_quote": 1998.87983}, {"ts": 1775169840000, "open": 0.10904, "high": 0.10904, "low": 0.1088, "close": 0.1089, "volume": 12892.0, "quote_volume": 1404.34468, "trades": 24, "taker_buy_quote": 257.61059}, {"ts": 1775169900000, "open": 0.10892, "high": 0.10905, "low": 0.10884, "close": 0.10903, "volume": 57720.0, "quote_volume": 6289.09844, "trades": 42, "taker_buy_quote": 4495.12052}, {"ts": 1775169960000, "open": 0.10897, "high": 0.10904, "low": 0.1081, "close": 0.1087, "volume": 101553.0, "quote_volume": 11021.89984, "trades": 296, "taker_buy_quote": 7084.69978}, {"ts": 1775170020000, "open": 0.10868, "high": 0.10889, "low": 0.1084, "close": 0.10845, "volume": 85983.0, "quote_volume": 9349.54917, "trades": 167, "taker_buy_quote": 2625.81777}, {"ts": 1775170080000, "open": 0.1085, "high": 0.10868, "low": 0.10836, "close": 0.10861, "volume": 27024.0, "quote_volume": 2933.51295, "trades": 54, "taker_buy_quote": 1483.29841}, {"ts": 1775170140000, "open": 0.10863, "high": 0.10874, "low": 0.10781, "close": 0.10798, "volume": 218018.0, "quote_volume": 23604.49433, "trades": 240, "taker_buy_quote": 4783.46132}, {"ts": 1775170200000, "open": 0.10788, "high": 0.10808, "low": 0.10781, "close": 0.10787, "volume": 10428.0, "quote_volume": 1125.35691, "trades": 33, "taker_buy_quote": 601.47317}, {"ts": 1775170260000, "open": 0.10788, "high": 0.10788, "low": 0.10726, "close": 0.10728, "volume": 21894.0, "quote_volume": 2352.82821, "trades": 90, "taker_buy_quote": 968.43866}, {"ts": 1775170320000, "open": 0.10724, "high": 0.1079, "low": 0.10724, "close": 0.10786, "volume": 21184.0, "quote_volume": 2280.94316, "trades": 57, "taker_buy_quote": 1941.15672}, {"ts": 1775170380000, "open": 0.10784, "high": 0.10784, "low": 0.10754, "close": 0.1076, "volume": 46360.0, "quote_volume": 4991.39906, "trades": 81, "taker_buy_quote": 3318.42566}, {"ts": 1775170440000, "open": 0.10763, "high": 0.10775, "low": 0.10712, "close": 0.10712, "volume": 170937.0, "quote_volume": 18371.35912, "trades": 386, "taker_buy_quote": 8862.90295}, {"ts": 1775170500000, "open": 0.10719, "high": 0.10751, "low": 0.10701, "close": 0.10715, "volume": 115468.0, "quote_volume": 12386.09308, "trades": 295, "taker_buy_quote": 7503.37081}, {"ts": 1775170560000, "open": 0.1072, "high": 0.10755, "low": 0.10716, "close": 0.1075, "volume": 51868.0, "quote_volume": 5570.03819, "trades": 124, "taker_buy_quote": 3807.51871}, {"ts": 1775170620000, "open": 0.10741, "high": 0.10777, "low": 0.10737, "close": 0.10777, "volume": 5672.0, "quote_volume": 610.01336, "trades": 27, "taker_buy_quote": 228.61536}, {"ts": 1775170680000, "open": 0.1078, "high": 0.10812, "low": 0.10756, "close": 0.10777, "volume": 45809.0, "quote_volume": 4939.5773, "trades": 127, "taker_buy_quote": 1474.71906}, {"ts": 1775170740000, "open": 0.10772, "high": 0.10776, "low": 0.10744, "close": 0.10763, "volume": 40466.0, "quote_volume": 4355.14545, "trades": 84, "taker_buy_quote": 2915.30349}, {"ts": 1775170800000, "open": 0.10763, "high": 0.10763, "low": 0.10639, "close": 0.10728, "volume": 135763.0, "quote_volume": 14521.64391, "trades": 307, "taker_buy_quote": 8324.42126}, {"ts": 1775170860000, "open": 0.10728, "high": 0.10744, "low": 0.10684, "close": 0.10744, "volume": 22085.0, "quote_volume": 2367.80156, "trades": 87, "taker_buy_quote": 1294.91089}, {"ts": 1775170920000, "open": 0.10746, "high": 0.10776, "low": 0.10732, "close": 0.10732, "volume": 19188.0, "quote_volume": 2062.86024, "trades": 72, "taker_buy_quote": 500.97394}, {"ts": 1775170980000, "open": 0.10728, "high": 0.10808, "low": 0.1072, "close": 0.10807, "volume": 40809.0, "quote_volume": 4395.85758, "trades": 104, "taker_buy_quote": 2531.01413}, {"ts": 1775171040000, "open": 0.108, "high": 0.1083, "low": 0.10784, "close": 0.10785, "volume": 21718.0, "quote_volume": 2346.13747, "trades": 83, "taker_buy_quote": 1152.48906}, {"ts": 1775171100000, "open": 0.10788, "high": 0.10844, "low": 0.10771, "close": 0.10823, "volume": 71735.0, "quote_volume": 7758.03404, "trades": 175, "taker_buy_quote": 4960.66967}, {"ts": 1775171160000, "open": 0.10825, "high": 0.10908, "low": 0.10819, "close": 0.10879, "volume": 27383.0, "quote_volume": 2977.42066, "trades": 121, "taker_buy_quote": 1380.42581}, {"ts": 1775171220000, "open": 0.10879, "high": 0.10944, "low": 0.10872, "close": 0.10936, "volume": 38368.0, "quote_volume": 4185.09791, "trades": 91, "taker_buy_quote": 3535.85111}, {"ts": 1775171280000, "open": 0.10938, "high": 0.10993, "low": 0.10924, "close": 0.10993, "volume": 41034.0, "quote_volume": 4494.81604, "trades": 41, "taker_buy_quote": 4330.64038}, {"ts": 1775171340000, "open": 0.10992, "high": 0.11, "low": 0.1093, "close": 0.10949, "volume": 58743.0, "quote_volume": 6433.76133, "trades": 72, "taker_buy_quote": 2073.9776}, {"ts": 1775171400000, "open": 0.1096, "high": 0.10974, "low": 0.10865, "close": 0.10883, "volume": 135970.0, "quote_volume": 14847.2754, "trades": 180, "taker_buy_quote": 2188.50721}, {"ts": 1775171460000, "open": 0.10872, "high": 0.10952, "low": 0.10867, "close": 0.10952, "volume": 27063.0, "quote_volume": 2954.40499, "trades": 49, "taker_buy_quote": 1852.04876}, {"ts": 1775171520000, "open": 0.10949, "high": 0.10964, "low": 0.10927, "close": 0.10961, "volume": 103182.0, "quote_volume": 11285.82125, "trades": 103, "taker_buy_quote": 2611.62998}, {"ts": 1775171580000, "open": 0.10956, "high": 0.10956, "low": 0.10893, "close": 0.10905, "volume": 60917.0, "quote_volume": 6649.96993, "trades": 92, "taker_buy_quote": 512.64454}, {"ts": 1775171640000, "open": 0.10892, "high": 0.10892, "low": 0.10813, "close": 0.10813, "volume": 46807.0, "quote_volume": 5089.90878, "trades": 67, "taker_buy_quote": 595.52785}, {"ts": 1775171700000, "open": 0.10822, "high": 0.10844, "low": 0.10801, "close": 0.10844, "volume": 55726.0, "quote_volume": 6030.39053, "trades": 109, "taker_buy_quote": 3850.10281}, {"ts": 1775171760000, "open": 0.10848, "high": 0.10852, "low": 0.10832, "close": 0.10837, "volume": 2160.0, "quote_volume": 234.18358, "trades": 11, "taker_buy_quote": 108.62026}, {"ts": 1775171820000, "open": 0.10837, "high": 0.10837, "low": 0.10837, "close": 0.10837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.10844, "high": 0.10856, "low": 0.10844, "close": 0.10856, "volume": 1192.0, "quote_volume": 129.28754, "trades": 6, "taker_buy_quote": 129.28754}, {"ts": 1775171940000, "open": 0.10844, "high": 0.10849, "low": 0.10836, "close": 0.10841, "volume": 6493.0, "quote_volume": 703.71041, "trades": 16, "taker_buy_quote": 464.27345}, {"ts": 1775172000000, "open": 0.10844, "high": 0.1088, "low": 0.108, "close": 0.10843, "volume": 131353.0, "quote_volume": 14235.47881, "trades": 376, "taker_buy_quote": 8723.20194}, {"ts": 1775172060000, "open": 0.10848, "high": 0.10854, "low": 0.10739, "close": 0.10835, "volume": 261508.0, "quote_volume": 28214.25856, "trades": 266, "taker_buy_quote": 7913.64664}, {"ts": 1775172120000, "open": 0.10832, "high": 0.10889, "low": 0.10832, "close": 0.1086, "volume": 60557.0, "quote_volume": 6583.10701, "trades": 71, "taker_buy_quote": 6002.42171}, {"ts": 1775172180000, "open": 0.10876, "high": 0.10877, "low": 0.10852, "close": 0.1086, "volume": 6723.0, "quote_volume": 730.36476, "trades": 18, "taker_buy_quote": 5.54676}, {"ts": 1775172240000, "open": 0.10866, "high": 0.10885, "low": 0.1084, "close": 0.1084, "volume": 44744.0, "quote_volume": 4858.4177, "trades": 57, "taker_buy_quote": 507.14456}, {"ts": 1775172300000, "open": 0.10851, "high": 0.10933, "low": 0.10832, "close": 0.10902, "volume": 242537.0, "quote_volume": 26405.38258, "trades": 218, "taker_buy_quote": 19464.65012}, {"ts": 1775172360000, "open": 0.10891, "high": 0.10993, "low": 0.10891, "close": 0.10928, "volume": 59176.0, "quote_volume": 6475.25593, "trades": 130, "taker_buy_quote": 2296.19803}, {"ts": 1775172420000, "open": 0.10924, "high": 0.10924, "low": 0.10885, "close": 0.10908, "volume": 5999.0, "quote_volume": 653.83277, "trades": 28, "taker_buy_quote": 395.37221}, {"ts": 1775172480000, "open": 0.10906, "high": 0.10936, "low": 0.10876, "close": 0.10901, "volume": 38934.0, "quote_volume": 4244.05021, "trades": 80, "taker_buy_quote": 3329.17749}, {"ts": 1775172540000, "open": 0.10894, "high": 0.10894, "low": 0.10855, "close": 0.10882, "volume": 18989.0, "quote_volume": 2065.69676, "trades": 59, "taker_buy_quote": 1116.02007}, {"ts": 1775172600000, "open": 0.10883, "high": 0.10883, "low": 0.10828, "close": 0.10843, "volume": 21533.0, "quote_volume": 2337.96027, "trades": 97, "taker_buy_quote": 1305.82657}, {"ts": 1775172660000, "open": 0.10857, "high": 0.1086, "low": 0.10848, "close": 0.1086, "volume": 2166.0, "quote_volume": 235.18455, "trades": 8, "taker_buy_quote": 214.23768}, {"ts": 1775172720000, "open": 0.10864, "high": 0.10892, "low": 0.10864, "close": 0.10868, "volume": 7807.0, "quote_volume": 849.39234, "trades": 45, "taker_buy_quote": 219.23952}, {"ts": 1775172780000, "open": 0.10869, "high": 0.10916, "low": 0.10862, "close": 0.10874, "volume": 29874.0, "quote_volume": 3251.37076, "trades": 119, "taker_buy_quote": 1594.10884}, {"ts": 1775172840000, "open": 0.10884, "high": 0.10884, "low": 0.1082, "close": 0.10823, "volume": 26605.0, "quote_volume": 2883.73097, "trades": 90, "taker_buy_quote": 743.15567}, {"ts": 1775172900000, "open": 0.10825, "high": 0.10834, "low": 0.10688, "close": 0.10688, "volume": 650808.0, "quote_volume": 69977.08128, "trades": 527, "taker_buy_quote": 29081.20774}, {"ts": 1775172960000, "open": 0.10684, "high": 0.10767, "low": 0.10644, "close": 0.10712, "volume": 372414.0, "quote_volume": 39842.86734, "trades": 425, "taker_buy_quote": 32299.73562}, {"ts": 1775173020000, "open": 0.10708, "high": 0.1072, "low": 0.10691, "close": 0.10699, "volume": 51231.0, "quote_volume": 5484.30557, "trades": 111, "taker_buy_quote": 2290.75789}, {"ts": 1775173080000, "open": 0.10715, "high": 0.10725, "low": 0.10696, "close": 0.10696, "volume": 34720.0, "quote_volume": 3721.21864, "trades": 50, "taker_buy_quote": 2687.38797}, {"ts": 1775173140000, "open": 0.10709, "high": 0.10752, "low": 0.10697, "close": 0.10731, "volume": 13962.0, "quote_volume": 1496.96641, "trades": 56, "taker_buy_quote": 620.77344}, {"ts": 1775173200000, "open": 0.10734, "high": 0.10753, "low": 0.10728, "close": 0.10748, "volume": 35539.0, "quote_volume": 3817.46338, "trades": 75, "taker_buy_quote": 2675.17887}, {"ts": 1775173260000, "open": 0.10752, "high": 0.10761, "low": 0.10732, "close": 0.10742, "volume": 12489.0, "quote_volume": 1341.49764, "trades": 31, "taker_buy_quote": 848.36806}, {"ts": 1775173320000, "open": 0.1074, "high": 0.10762, "low": 0.10737, "close": 0.10744, "volume": 9945.0, "quote_volume": 1068.70769, "trades": 33, "taker_buy_quote": 921.50785}, {"ts": 1775173380000, "open": 0.1074, "high": 0.10756, "low": 0.10728, "close": 0.10754, "volume": 22499.0, "quote_volume": 2416.37133, "trades": 58, "taker_buy_quote": 1034.09413}, {"ts": 1775173440000, "open": 0.10754, "high": 0.10754, "low": 0.10696, "close": 0.10717, "volume": 46751.0, "quote_volume": 5008.34947, "trades": 84, "taker_buy_quote": 1836.13187}, {"ts": 1775173500000, "open": 0.10716, "high": 0.1076, "low": 0.10716, "close": 0.10747, "volume": 8177.0, "quote_volume": 878.62902, "trades": 26, "taker_buy_quote": 479.42219}, {"ts": 1775173560000, "open": 0.10744, "high": 0.10753, "low": 0.10712, "close": 0.10714, "volume": 14270.0, "quote_volume": 1532.36975, "trades": 58, "taker_buy_quote": 645.62219}, {"ts": 1775173620000, "open": 0.1071, "high": 0.1074, "low": 0.10707, "close": 0.10737, "volume": 6051.0, "quote_volume": 648.85971, "trades": 25, "taker_buy_quote": 446.20686}, {"ts": 1775173680000, "open": 0.1072, "high": 0.1072, "low": 0.10668, "close": 0.10712, "volume": 58185.0, "quote_volume": 6216.89626, "trades": 144, "taker_buy_quote": 2178.18226}, {"ts": 1775173740000, "open": 0.10708, "high": 0.10709, "low": 0.10689, "close": 0.10709, "volume": 11755.0, "quote_volume": 1257.59799, "trades": 40, "taker_buy_quote": 698.92125}, {"ts": 1775173800000, "open": 0.10707, "high": 0.10793, "low": 0.10701, "close": 0.10793, "volume": 13471.0, "quote_volume": 1446.23879, "trades": 56, "taker_buy_quote": 801.06272}, {"ts": 1775173860000, "open": 0.10785, "high": 0.10845, "low": 0.10779, "close": 0.10843, "volume": 24955.0, "quote_volume": 2699.40149, "trades": 90, "taker_buy_quote": 1533.77165}, {"ts": 1775173920000, "open": 0.10839, "high": 0.10839, "low": 0.10726, "close": 0.1077, "volume": 211851.0, "quote_volume": 22848.85835, "trades": 414, "taker_buy_quote": 7554.01571}, {"ts": 1775173980000, "open": 0.10772, "high": 0.10784, "low": 0.10772, "close": 0.10784, "volume": 4301.0, "quote_volume": 463.66104, "trades": 11, "taker_buy_quote": 463.66104}, {"ts": 1775174040000, "open": 0.10788, "high": 0.10824, "low": 0.10788, "close": 0.10824, "volume": 8881.0, "quote_volume": 960.37675, "trades": 36, "taker_buy_quote": 923.82431}, {"ts": 1775174100000, "open": 0.10821, "high": 0.10821, "low": 0.10788, "close": 0.10813, "volume": 5589.0, "quote_volume": 604.34651, "trades": 22, "taker_buy_quote": 211.74507}, {"ts": 1775174160000, "open": 0.10808, "high": 0.10844, "low": 0.108, "close": 0.10828, "volume": 23188.0, "quote_volume": 2510.98874, "trades": 37, "taker_buy_quote": 479.28013}, {"ts": 1775174220000, "open": 0.10824, "high": 0.10841, "low": 0.108, "close": 0.10804, "volume": 3857.0, "quote_volume": 417.21581, "trades": 29, "taker_buy_quote": 149.54422}, {"ts": 1775174280000, "open": 0.10796, "high": 0.10876, "low": 0.10785, "close": 0.10863, "volume": 24320.0, "quote_volume": 2639.71993, "trades": 78, "taker_buy_quote": 2271.29024}, {"ts": 1775174340000, "open": 0.10862, "high": 0.1087, "low": 0.10756, "close": 0.10788, "volume": 17824.0, "quote_volume": 1927.19035, "trades": 78, "taker_buy_quote": 347.86662}, {"ts": 1775174400000, "open": 0.10792, "high": 0.10792, "low": 0.10588, "close": 0.10716, "volume": 195997.0, "quote_volume": 20941.11092, "trades": 432, "taker_buy_quote": 10112.14894}, {"ts": 1775174460000, "open": 0.1072, "high": 0.1082, "low": 0.10668, "close": 0.10674, "volume": 27034.0, "quote_volume": 2906.05688, "trades": 113, "taker_buy_quote": 1742.85872}, {"ts": 1775174520000, "open": 0.10664, "high": 0.107, "low": 0.10584, "close": 0.10609, "volume": 106211.0, "quote_volume": 11272.35574, "trades": 333, "taker_buy_quote": 2470.12483}, {"ts": 1775174580000, "open": 0.10633, "high": 0.10752, "low": 0.10629, "close": 0.10752, "volume": 46410.0, "quote_volume": 4958.95842, "trades": 125, "taker_buy_quote": 4241.99275}, {"ts": 1775174640000, "open": 0.10755, "high": 0.10944, "low": 0.10755, "close": 0.10944, "volume": 25734.0, "quote_volume": 2790.94116, "trades": 123, "taker_buy_quote": 2324.10523}, {"ts": 1775174700000, "open": 0.10948, "high": 0.11058, "low": 0.1084, "close": 0.10867, "volume": 189040.0, "quote_volume": 20729.64436, "trades": 433, "taker_buy_quote": 9656.19343}, {"ts": 1775174760000, "open": 0.10856, "high": 0.10856, "low": 0.10644, "close": 0.10666, "volume": 236234.0, "quote_volume": 25418.0937, "trades": 472, "taker_buy_quote": 13055.62643}, {"ts": 1775174820000, "open": 0.10652, "high": 0.10668, "low": 0.1049, "close": 0.10524, "volume": 194604.0, "quote_volume": 20555.17597, "trades": 294, "taker_buy_quote": 9707.25033}, {"ts": 1775174880000, "open": 0.1054, "high": 0.10664, "low": 0.1054, "close": 0.10636, "volume": 126253.0, "quote_volume": 13401.94422, "trades": 162, "taker_buy_quote": 7013.27569}, {"ts": 1775174940000, "open": 0.10646, "high": 0.1081, "low": 0.10628, "close": 0.10789, "volume": 76989.0, "quote_volume": 8244.0286, "trades": 153, "taker_buy_quote": 6130.70309}, {"ts": 1775175000000, "open": 0.10796, "high": 0.10961, "low": 0.10787, "close": 0.10873, "volume": 89864.0, "quote_volume": 9755.78361, "trades": 238, "taker_buy_quote": 4700.69214}, {"ts": 1775175060000, "open": 0.10904, "high": 0.10964, "low": 0.10849, "close": 0.10864, "volume": 75550.0, "quote_volume": 8243.20594, "trades": 160, "taker_buy_quote": 3493.91087}, {"ts": 1775175120000, "open": 0.10865, "high": 0.11024, "low": 0.10865, "close": 0.1098, "volume": 28629.0, "quote_volume": 3142.96468, "trades": 113, "taker_buy_quote": 2611.48381}, {"ts": 1775175180000, "open": 0.1099, "high": 0.1106, "low": 0.10952, "close": 0.10989, "volume": 149540.0, "quote_volume": 16494.112, "trades": 211, "taker_buy_quote": 12504.82635}, {"ts": 1775175240000, "open": 0.10988, "high": 0.10988, "low": 0.10872, "close": 0.1094, "volume": 44434.0, "quote_volume": 4853.18015, "trades": 141, "taker_buy_quote": 3066.0125}, {"ts": 1775175300000, "open": 0.10944, "high": 0.11008, "low": 0.1094, "close": 0.10993, "volume": 8313.0, "quote_volume": 911.74717, "trades": 54, "taker_buy_quote": 665.51713}, {"ts": 1775175360000, "open": 0.11006, "high": 0.11028, "low": 0.10908, "close": 0.10968, "volume": 59239.0, "quote_volume": 6491.68718, "trades": 144, "taker_buy_quote": 3574.69295}, {"ts": 1775175420000, "open": 0.10969, "high": 0.11115, "low": 0.10969, "close": 0.11076, "volume": 111853.0, "quote_volume": 12369.87661, "trades": 186, "taker_buy_quote": 8075.10021}, {"ts": 1775175480000, "open": 0.1106, "high": 0.11234, "low": 0.11024, "close": 0.11179, "volume": 148542.0, "quote_volume": 16548.396, "trades": 373, "taker_buy_quote": 10300.57023}, {"ts": 1775175540000, "open": 0.11189, "high": 0.11208, "low": 0.11112, "close": 0.11196, "volume": 66301.0, "quote_volume": 7404.50814, "trades": 309, "taker_buy_quote": 4230.18789}, {"ts": 1775175600000, "open": 0.1118, "high": 0.112, "low": 0.111, "close": 0.11106, "volume": 125857.0, "quote_volume": 14040.50317, "trades": 270, "taker_buy_quote": 5362.8309}, {"ts": 1775175660000, "open": 0.11117, "high": 0.11144, "low": 0.11088, "close": 0.11096, "volume": 22153.0, "quote_volume": 2464.68742, "trades": 101, "taker_buy_quote": 1773.28023}, {"ts": 1775175720000, "open": 0.11104, "high": 0.11116, "low": 0.109, "close": 0.10957, "volume": 77189.0, "quote_volume": 8506.87405, "trades": 316, "taker_buy_quote": 3422.97474}, {"ts": 1775175780000, "open": 0.10956, "high": 0.11068, "low": 0.1092, "close": 0.11059, "volume": 14676.0, "quote_volume": 1610.04596, "trades": 136, "taker_buy_quote": 889.64325}, {"ts": 1775175840000, "open": 0.11072, "high": 0.11148, "low": 0.11038, "close": 0.1106, "volume": 59590.0, "quote_volume": 6608.94668, "trades": 356, "taker_buy_quote": 1711.21713}, {"ts": 1775175900000, "open": 0.11044, "high": 0.11104, "low": 0.11008, "close": 0.11084, "volume": 51948.0, "quote_volume": 5727.2033, "trades": 82, "taker_buy_quote": 465.05243}, {"ts": 1775175960000, "open": 0.1108, "high": 0.11407, "low": 0.11037, "close": 0.11246, "volume": 673095.0, "quote_volume": 75776.53132, "trades": 1367, "taker_buy_quote": 50500.08986}, {"ts": 1775176020000, "open": 0.11254, "high": 0.11422, "low": 0.11228, "close": 0.1132, "volume": 305028.0, "quote_volume": 34591.45863, "trades": 378, "taker_buy_quote": 26834.06778}, {"ts": 1775176080000, "open": 0.11312, "high": 0.11312, "low": 0.1122, "close": 0.11232, "volume": 264090.0, "quote_volume": 29736.42372, "trades": 267, "taker_buy_quote": 9619.47392}, {"ts": 1775176140000, "open": 0.1123, "high": 0.11322, "low": 0.11212, "close": 0.11252, "volume": 106167.0, "quote_volume": 11958.39901, "trades": 215, "taker_buy_quote": 9658.40548}, {"ts": 1775176200000, "open": 0.11248, "high": 0.11344, "low": 0.11216, "close": 0.11231, "volume": 49328.0, "quote_volume": 5564.72709, "trades": 239, "taker_buy_quote": 2859.34576}, {"ts": 1775176260000, "open": 0.11229, "high": 0.11336, "low": 0.11172, "close": 0.11207, "volume": 184166.0, "quote_volume": 20721.16969, "trades": 315, "taker_buy_quote": 13272.30511}, {"ts": 1775176320000, "open": 0.11196, "high": 0.112, "low": 0.11015, "close": 0.11064, "volume": 96666.0, "quote_volume": 10697.96503, "trades": 297, "taker_buy_quote": 3059.70682}, {"ts": 1775176380000, "open": 0.11068, "high": 0.11104, "low": 0.11052, "close": 0.1108, "volume": 6869.0, "quote_volume": 760.56683, "trades": 71, "taker_buy_quote": 319.50742}, {"ts": 1775176440000, "open": 0.11084, "high": 0.11188, "low": 0.11079, "close": 0.11188, "volume": 195638.0, "quote_volume": 21761.85548, "trades": 637, "taker_buy_quote": 1676.42793}, {"ts": 1775176500000, "open": 0.11182, "high": 0.11182, "low": 0.11111, "close": 0.11118, "volume": 50739.0, "quote_volume": 5662.15175, "trades": 161, "taker_buy_quote": 3549.72022}, {"ts": 1775176560000, "open": 0.1112, "high": 0.11132, "low": 0.11096, "close": 0.11117, "volume": 5826.0, "quote_volume": 647.40517, "trades": 105, "taker_buy_quote": 400.81385}, {"ts": 1775176620000, "open": 0.1112, "high": 0.11135, "low": 0.11035, "close": 0.11058, "volume": 48010.0, "quote_volume": 5311.89366, "trades": 422, "taker_buy_quote": 2038.34296}, {"ts": 1775176680000, "open": 0.11064, "high": 0.1108, "low": 0.11019, "close": 0.11044, "volume": 41705.0, "quote_volume": 4608.91687, "trades": 293, "taker_buy_quote": 1431.41278}, {"ts": 1775176740000, "open": 0.11041, "high": 0.11061, "low": 0.10968, "close": 0.11012, "volume": 35840.0, "quote_volume": 3949.55879, "trades": 193, "taker_buy_quote": 1804.42315}, {"ts": 1775176800000, "open": 0.11009, "high": 0.11036, "low": 0.10918, "close": 0.10978, "volume": 232690.0, "quote_volume": 25491.32118, "trades": 682, "taker_buy_quote": 10887.36733}, {"ts": 1775176860000, "open": 0.10956, "high": 0.10987, "low": 0.10909, "close": 0.10932, "volume": 105599.0, "quote_volume": 11558.43191, "trades": 273, "taker_buy_quote": 961.6306}, {"ts": 1775176920000, "open": 0.1094, "high": 0.11104, "low": 0.1094, "close": 0.11084, "volume": 269278.0, "quote_volume": 29739.1928, "trades": 458, "taker_buy_quote": 16836.46946}, {"ts": 1775176980000, "open": 0.11079, "high": 0.11179, "low": 0.11072, "close": 0.11169, "volume": 15120.0, "quote_volume": 1685.96516, "trades": 100, "taker_buy_quote": 1334.92724}, {"ts": 1775177040000, "open": 0.11168, "high": 0.11177, "low": 0.11083, "close": 0.11146, "volume": 89353.0, "quote_volume": 9952.04832, "trades": 251, "taker_buy_quote": 6193.74589}, {"ts": 1775177100000, "open": 0.11148, "high": 0.11148, "low": 0.11084, "close": 0.11084, "volume": 93138.0, "quote_volume": 10354.67452, "trades": 87, "taker_buy_quote": 1919.4173}, {"ts": 1775177160000, "open": 0.11084, "high": 0.11109, "low": 0.11052, "close": 0.11052, "volume": 21006.0, "quote_volume": 2327.15736, "trades": 68, "taker_buy_quote": 2193.56022}, {"ts": 1775177220000, "open": 0.11048, "high": 0.1111, "low": 0.1103, "close": 0.11073, "volume": 25785.0, "quote_volume": 2856.0957, "trades": 345, "taker_buy_quote": 1145.18446}, {"ts": 1775177280000, "open": 0.11074, "high": 0.11189, "low": 0.11068, "close": 0.11108, "volume": 76485.0, "quote_volume": 8514.13662, "trades": 577, "taker_buy_quote": 6369.86098}, {"ts": 1775177340000, "open": 0.11104, "high": 0.11157, "low": 0.111, "close": 0.11125, "volume": 59091.0, "quote_volume": 6570.37675, "trades": 191, "taker_buy_quote": 5035.46521}, {"ts": 1775177400000, "open": 0.1113, "high": 0.11131, "low": 0.1107, "close": 0.11088, "volume": 61860.0, "quote_volume": 6859.52565, "trades": 197, "taker_buy_quote": 2467.1149}, {"ts": 1775177460000, "open": 0.11092, "high": 0.11097, "low": 0.1105, "close": 0.11068, "volume": 13849.0, "quote_volume": 1532.18765, "trades": 73, "taker_buy_quote": 833.08533}, {"ts": 1775177520000, "open": 0.11064, "high": 0.11181, "low": 0.11036, "close": 0.11145, "volume": 171333.0, "quote_volume": 19019.08863, "trades": 549, "taker_buy_quote": 9083.45582}, {"ts": 1775177580000, "open": 0.11148, "high": 0.11266, "low": 0.11148, "close": 0.11248, "volume": 54427.0, "quote_volume": 6094.00349, "trades": 274, "taker_buy_quote": 4425.58349}, {"ts": 1775177640000, "open": 0.11249, "high": 0.11322, "low": 0.11224, "close": 0.11285, "volume": 83350.0, "quote_volume": 9394.15718, "trades": 459, "taker_buy_quote": 5403.89782}, {"ts": 1775177700000, "open": 0.1128, "high": 0.113, "low": 0.11232, "close": 0.11243, "volume": 19803.0, "quote_volume": 2227.84786, "trades": 162, "taker_buy_quote": 520.44131}, {"ts": 1775177760000, "open": 0.1124, "high": 0.11264, "low": 0.11215, "close": 0.11221, "volume": 24475.0, "quote_volume": 2748.8835, "trades": 145, "taker_buy_quote": 716.03902}, {"ts": 1775177820000, "open": 0.11217, "high": 0.1128, "low": 0.11202, "close": 0.11274, "volume": 30050.0, "quote_volume": 3369.61012, "trades": 106, "taker_buy_quote": 380.6946}, {"ts": 1775177880000, "open": 0.1127, "high": 0.1129, "low": 0.1124, "close": 0.1126, "volume": 9288.0, "quote_volume": 1046.28792, "trades": 142, "taker_buy_quote": 489.82354}, {"ts": 1775177940000, "open": 0.11256, "high": 0.11294, "low": 0.11156, "close": 0.11188, "volume": 253614.0, "quote_volume": 28455.15834, "trades": 654, "taker_buy_quote": 11328.04496}, {"ts": 1775178000000, "open": 0.11188, "high": 0.11208, "low": 0.11136, "close": 0.11184, "volume": 18099.0, "quote_volume": 2023.08334, "trades": 171, "taker_buy_quote": 538.70518}, {"ts": 1775178060000, "open": 0.1118, "high": 0.1118, "low": 0.11098, "close": 0.11133, "volume": 50852.0, "quote_volume": 5661.05845, "trades": 243, "taker_buy_quote": 4182.82836}, {"ts": 1775178120000, "open": 0.11132, "high": 0.1116, "low": 0.11119, "close": 0.11126, "volume": 42666.0, "quote_volume": 4754.55552, "trades": 129, "taker_buy_quote": 3229.93445}, {"ts": 1775178180000, "open": 0.11118, "high": 0.11171, "low": 0.11118, "close": 0.1114, "volume": 8966.0, "quote_volume": 999.30839, "trades": 114, "taker_buy_quote": 500.2026}, {"ts": 1775178240000, "open": 0.11134, "high": 0.11176, "low": 0.11108, "close": 0.11112, "volume": 87709.0, "quote_volume": 9778.11437, "trades": 162, "taker_buy_quote": 6526.95685}, {"ts": 1775178300000, "open": 0.11108, "high": 0.11166, "low": 0.11078, "close": 0.11115, "volume": 19924.0, "quote_volume": 2216.78937, "trades": 176, "taker_buy_quote": 1320.91592}, {"ts": 1775178360000, "open": 0.11117, "high": 0.11144, "low": 0.11089, "close": 0.11114, "volume": 27212.0, "quote_volume": 3024.78361, "trades": 136, "taker_buy_quote": 788.73352}, {"ts": 1775178420000, "open": 0.11115, "high": 0.1112, "low": 0.11008, "close": 0.11019, "volume": 12249.0, "quote_volume": 1355.31063, "trades": 114, "taker_buy_quote": 433.13432}, {"ts": 1775178480000, "open": 0.11018, "high": 0.11032, "low": 0.10996, "close": 0.11013, "volume": 8338.0, "quote_volume": 919.13909, "trades": 89, "taker_buy_quote": 648.49369}, {"ts": 1775178540000, "open": 0.11013, "high": 0.11036, "low": 0.10973, "close": 0.10973, "volume": 64500.0, "quote_volume": 7098.4644, "trades": 98, "taker_buy_quote": 2952.23311}, {"ts": 1775178600000, "open": 0.10984, "high": 0.10984, "low": 0.10934, "close": 0.10952, "volume": 29300.0, "quote_volume": 3207.82789, "trades": 103, "taker_buy_quote": 336.38302}, {"ts": 1775178660000, "open": 0.1096, "high": 0.11028, "low": 0.10954, "close": 0.11023, "volume": 7764.0, "quote_volume": 854.3254, "trades": 85, "taker_buy_quote": 572.47344}, {"ts": 1775178720000, "open": 0.11028, "high": 0.11052, "low": 0.11012, "close": 0.11037, "volume": 22624.0, "quote_volume": 2497.38436, "trades": 110, "taker_buy_quote": 1649.65584}, {"ts": 1775178780000, "open": 0.1104, "high": 0.11056, "low": 0.11012, "close": 0.11045, "volume": 16512.0, "quote_volume": 1821.83079, "trades": 73, "taker_buy_quote": 224.19759}, {"ts": 1775178840000, "open": 0.11059, "high": 0.1108, "low": 0.11016, "close": 0.11023, "volume": 21282.0, "quote_volume": 2351.4073, "trades": 102, "taker_buy_quote": 252.74035}, {"ts": 1775178900000, "open": 0.1102, "high": 0.1102, "low": 0.10964, "close": 0.11, "volume": 20590.0, "quote_volume": 2261.35231, "trades": 56, "taker_buy_quote": 190.36252}, {"ts": 1775178960000, "open": 0.10996, "high": 0.11028, "low": 0.10952, "close": 0.10964, "volume": 12656.0, "quote_volume": 1391.60456, "trades": 82, "taker_buy_quote": 629.59173}, {"ts": 1775179020000, "open": 0.10963, "high": 0.11064, "low": 0.10956, "close": 0.11047, "volume": 12187.0, "quote_volume": 1341.42821, "trades": 85, "taker_buy_quote": 1067.73983}, {"ts": 1775179080000, "open": 0.11044, "high": 0.11044, "low": 0.11023, "close": 0.11036, "volume": 807.0, "quote_volume": 89.0284, "trades": 16, "taker_buy_quote": 35.52486}, {"ts": 1775179140000, "open": 0.11028, "high": 0.11028, "low": 0.1098, "close": 0.11004, "volume": 6237.0, "quote_volume": 686.24589, "trades": 50, "taker_buy_quote": 110.34451}, {"ts": 1775179200000, "open": 0.10988, "high": 0.10997, "low": 0.10972, "close": 0.10996, "volume": 9948.0, "quote_volume": 1093.08066, "trades": 22, "taker_buy_quote": 1046.07348}, {"ts": 1775179260000, "open": 0.11, "high": 0.11012, "low": 0.10965, "close": 0.10973, "volume": 15426.0, "quote_volume": 1694.3594, "trades": 90, "taker_buy_quote": 706.92991}, {"ts": 1775179320000, "open": 0.1098, "high": 0.10985, "low": 0.1097, "close": 0.10972, "volume": 802.0, "quote_volume": 88.0244, "trades": 14, "taker_buy_quote": 56.18716}, {"ts": 1775179380000, "open": 0.10968, "high": 0.10968, "low": 0.10938, "close": 0.10957, "volume": 11334.0, "quote_volume": 1240.93982, "trades": 58, "taker_buy_quote": 292.45839}, {"ts": 1775179440000, "open": 0.10952, "high": 0.10956, "low": 0.10902, "close": 0.10956, "volume": 15219.0, "quote_volume": 1663.08837, "trades": 87, "taker_buy_quote": 687.68219}, {"ts": 1775179500000, "open": 0.1096, "high": 0.10985, "low": 0.1096, "close": 0.1096, "volume": 4481.0, "quote_volume": 491.56042, "trades": 46, "taker_buy_quote": 216.6865}, {"ts": 1775179560000, "open": 0.1096, "high": 0.10976, "low": 0.10952, "close": 0.10952, "volume": 5670.0, "quote_volume": 621.51071, "trades": 39, "taker_buy_quote": 470.79765}, {"ts": 1775179620000, "open": 0.10948, "high": 0.10969, "low": 0.10923, "close": 0.10968, "volume": 14431.0, "quote_volume": 1579.37196, "trades": 72, "taker_buy_quote": 923.03221}, {"ts": 1775179680000, "open": 0.10965, "high": 0.11066, "low": 0.10963, "close": 0.11066, "volume": 31395.0, "quote_volume": 3464.50298, "trades": 87, "taker_buy_quote": 1829.52292}, {"ts": 1775179740000, "open": 0.11078, "high": 0.11096, "low": 0.11052, "close": 0.11066, "volume": 20284.0, "quote_volume": 2244.23467, "trades": 50, "taker_buy_quote": 416.00385}, {"ts": 1775179800000, "open": 0.11063, "high": 0.11093, "low": 0.1106, "close": 0.11075, "volume": 7609.0, "quote_volume": 842.8613, "trades": 28, "taker_buy_quote": 537.15991}, {"ts": 1775179860000, "open": 0.1109, "high": 0.1109, "low": 0.10989, "close": 0.11027, "volume": 26180.0, "quote_volume": 2884.50559, "trades": 29, "taker_buy_quote": 2596.11626}, {"ts": 1775179920000, "open": 0.11051, "high": 0.1111, "low": 0.11043, "close": 0.11078, "volume": 41426.0, "quote_volume": 4590.59773, "trades": 47, "taker_buy_quote": 1638.37931}, {"ts": 1775179980000, "open": 0.11069, "high": 0.11069, "low": 0.11031, "close": 0.11031, "volume": 5411.0, "quote_volume": 597.82063, "trades": 14, "taker_buy_quote": 11.26182}, {"ts": 1775180040000, "open": 0.10997, "high": 0.11002, "low": 0.1098, "close": 0.11002, "volume": 13413.0, "quote_volume": 1474.03636, "trades": 21, "taker_buy_quote": 78.298}, {"ts": 1775180100000, "open": 0.10977, "high": 0.10998, "low": 0.10951, "close": 0.10954, "volume": 18662.0, "quote_volume": 2050.49445, "trades": 36, "taker_buy_quote": 1438.76978}, {"ts": 1775180160000, "open": 0.10962, "high": 0.1098, "low": 0.10941, "close": 0.1098, "volume": 8193.0, "quote_volume": 898.78945, "trades": 17, "taker_buy_quote": 58.11228}, {"ts": 1775180220000, "open": 0.10979, "high": 0.10979, "low": 0.10949, "close": 0.10949, "volume": 4842.0, "quote_volume": 530.42724, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.10957, "high": 0.10962, "low": 0.10951, "close": 0.10951, "volume": 9253.0, "quote_volume": 1013.85325, "trades": 10, "taker_buy_quote": 1007.16643}, {"ts": 1775180340000, "open": 0.10979, "high": 0.10979, "low": 0.10946, "close": 0.10954, "volume": 28461.0, "quote_volume": 3117.74526, "trades": 41, "taker_buy_quote": 2486.44293}, {"ts": 1775180400000, "open": 0.10966, "high": 0.10992, "low": 0.10966, "close": 0.1098, "volume": 5462.0, "quote_volume": 599.97664, "trades": 13, "taker_buy_quote": 455.04457}, {"ts": 1775180460000, "open": 0.10978, "high": 0.11014, "low": 0.10978, "close": 0.10991, "volume": 5794.0, "quote_volume": 637.09885, "trades": 24, "taker_buy_quote": 437.4699}, {"ts": 1775180520000, "open": 0.10961, "high": 0.10994, "low": 0.10954, "close": 0.10991, "volume": 916.0, "quote_volume": 100.62207, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.10987, "high": 0.11001, "low": 0.10924, "close": 0.10943, "volume": 11809.0, "quote_volume": 1295.53797, "trades": 47, "taker_buy_quote": 400.16817}, {"ts": 1775180640000, "open": 0.10935, "high": 0.11007, "low": 0.10931, "close": 0.10943, "volume": 54896.0, "quote_volume": 6033.74807, "trades": 81, "taker_buy_quote": 1818.06504}, {"ts": 1775180700000, "open": 0.10928, "high": 0.10958, "low": 0.10928, "close": 0.10954, "volume": 38013.0, "quote_volume": 4159.59897, "trades": 27, "taker_buy_quote": 529.89076}, {"ts": 1775180760000, "open": 0.10941, "high": 0.10998, "low": 0.10941, "close": 0.10952, "volume": 30371.0, "quote_volume": 3333.66278, "trades": 64, "taker_buy_quote": 372.80501}, {"ts": 1775180820000, "open": 0.10948, "high": 0.10948, "low": 0.109, "close": 0.1091, "volume": 77000.0, "quote_volume": 8405.72313, "trades": 49, "taker_buy_quote": 2742.61569}, {"ts": 1775180880000, "open": 0.10901, "high": 0.10921, "low": 0.1071, "close": 0.10722, "volume": 239048.0, "quote_volume": 25859.88242, "trades": 284, "taker_buy_quote": 12326.91295}, {"ts": 1775180940000, "open": 0.10719, "high": 0.10745, "low": 0.10675, "close": 0.10683, "volume": 185581.0, "quote_volume": 19865.44298, "trades": 149, "taker_buy_quote": 5996.5317}, {"ts": 1775181000000, "open": 0.10675, "high": 0.10757, "low": 0.10673, "close": 0.10714, "volume": 191134.0, "quote_volume": 20518.91032, "trades": 110, "taker_buy_quote": 15603.02731}, {"ts": 1775181060000, "open": 0.10745, "high": 0.10814, "low": 0.10738, "close": 0.10797, "volume": 127848.0, "quote_volume": 13798.99356, "trades": 121, "taker_buy_quote": 5571.39763}, {"ts": 1775181120000, "open": 0.10797, "high": 0.10809, "low": 0.10778, "close": 0.10809, "volume": 28475.0, "quote_volume": 3074.69259, "trades": 19, "taker_buy_quote": 55.46675}, {"ts": 1775181180000, "open": 0.10787, "high": 0.10805, "low": 0.10738, "close": 0.10751, "volume": 27246.0, "quote_volume": 2938.71349, "trades": 28, "taker_buy_quote": 15.40024}, {"ts": 1775181240000, "open": 0.10736, "high": 0.1076, "low": 0.10729, "close": 0.10743, "volume": 6316.0, "quote_volume": 678.38971, "trades": 21, "taker_buy_quote": 319.72953}, {"ts": 1775181300000, "open": 0.1074, "high": 0.1075, "low": 0.10708, "close": 0.10708, "volume": 14457.0, "quote_volume": 1550.59601, "trades": 60, "taker_buy_quote": 402.76533}, {"ts": 1775181360000, "open": 0.10708, "high": 0.10708, "low": 0.10656, "close": 0.1066, "volume": 41817.0, "quote_volume": 4461.26963, "trades": 52, "taker_buy_quote": 69.73196}, {"ts": 1775181420000, "open": 0.10656, "high": 0.10656, "low": 0.10503, "close": 0.10532, "volume": 381180.0, "quote_volume": 40349.51233, "trades": 348, "taker_buy_quote": 17152.87014}, {"ts": 1775181480000, "open": 0.10527, "high": 0.10544, "low": 0.10338, "close": 0.10532, "volume": 540172.0, "quote_volume": 56483.50125, "trades": 497, "taker_buy_quote": 15172.47415}, {"ts": 1775181540000, "open": 0.10536, "high": 0.10584, "low": 0.10516, "close": 0.10548, "volume": 65219.0, "quote_volume": 6894.31298, "trades": 52, "taker_buy_quote": 4710.01492}, {"ts": 1775181600000, "open": 0.10548, "high": 0.10583, "low": 0.10532, "close": 0.10541, "volume": 5599.0, "quote_volume": 591.58728, "trades": 35, "taker_buy_quote": 327.08229}, {"ts": 1775181660000, "open": 0.1054, "high": 0.10566, "low": 0.10528, "close": 0.10542, "volume": 11393.0, "quote_volume": 1201.21061, "trades": 35, "taker_buy_quote": 443.55641}, {"ts": 1775181720000, "open": 0.10543, "high": 0.10544, "low": 0.1052, "close": 0.1054, "volume": 9597.0, "quote_volume": 1011.17402, "trades": 32, "taker_buy_quote": 407.41525}, {"ts": 1775181780000, "open": 0.10544, "high": 0.10571, "low": 0.10522, "close": 0.1055, "volume": 40180.0, "quote_volume": 4239.2412, "trades": 59, "taker_buy_quote": 1014.7469}, {"ts": 1775181840000, "open": 0.10549, "high": 0.10557, "low": 0.10496, "close": 0.10548, "volume": 25215.0, "quote_volume": 2656.32621, "trades": 37, "taker_buy_quote": 60.5835}, {"ts": 1775181900000, "open": 0.10552, "high": 0.10625, "low": 0.10552, "close": 0.1061, "volume": 35182.0, "quote_volume": 3723.01518, "trades": 67, "taker_buy_quote": 1529.58608}, {"ts": 1775181960000, "open": 0.10609, "high": 0.10635, "low": 0.10584, "close": 0.10584, "volume": 38759.0, "quote_volume": 4118.18834, "trades": 38, "taker_buy_quote": 433.29595}, {"ts": 1775182020000, "open": 0.1059, "high": 0.10624, "low": 0.1058, "close": 0.10624, "volume": 7119.0, "quote_volume": 755.24199, "trades": 24, "taker_buy_quote": 644.01972}, {"ts": 1775182080000, "open": 0.10621, "high": 0.10621, "low": 0.10592, "close": 0.106, "volume": 23549.0, "quote_volume": 2497.67242, "trades": 18, "taker_buy_quote": 176.0604}, {"ts": 1775182140000, "open": 0.10592, "high": 0.10595, "low": 0.10576, "close": 0.10576, "volume": 1310.0, "quote_volume": 138.69779, "trades": 14, "taker_buy_quote": 27.53324}, {"ts": 1775182200000, "open": 0.10587, "high": 0.10604, "low": 0.10568, "close": 0.10568, "volume": 14975.0, "quote_volume": 1585.0879, "trades": 28, "taker_buy_quote": 1374.01217}, {"ts": 1775182260000, "open": 0.10567, "high": 0.10608, "low": 0.10567, "close": 0.10601, "volume": 18362.0, "quote_volume": 1943.77574, "trades": 48, "taker_buy_quote": 1757.5697}, {"ts": 1775182320000, "open": 0.10605, "high": 0.10628, "low": 0.10588, "close": 0.10623, "volume": 10848.0, "quote_volume": 1150.99989, "trades": 27, "taker_buy_quote": 1043.67163}, {"ts": 1775182380000, "open": 0.10623, "high": 0.10692, "low": 0.10623, "close": 0.10661, "volume": 68505.0, "quote_volume": 7303.33054, "trades": 88, "taker_buy_quote": 2477.9974}, {"ts": 1775182440000, "open": 0.10668, "high": 0.10687, "low": 0.10616, "close": 0.10679, "volume": 80041.0, "quote_volume": 8538.31285, "trades": 228, "taker_buy_quote": 2093.78433}, {"ts": 1775182500000, "open": 0.10682, "high": 0.10756, "low": 0.10667, "close": 0.10712, "volume": 94069.0, "quote_volume": 10075.80248, "trades": 180, "taker_buy_quote": 5464.93697}, {"ts": 1775182560000, "open": 0.10708, "high": 0.10708, "low": 0.10635, "close": 0.10664, "volume": 24682.0, "quote_volume": 2631.6663, "trades": 45, "taker_buy_quote": 2035.51272}, {"ts": 1775182620000, "open": 0.10668, "high": 0.10688, "low": 0.10664, "close": 0.10664, "volume": 1028.0, "quote_volume": 109.72312, "trades": 8, "taker_buy_quote": 98.63048}, {"ts": 1775182680000, "open": 0.10664, "high": 0.10664, "low": 0.10616, "close": 0.1066, "volume": 5599.0, "quote_volume": 595.58825, "trades": 29, "taker_buy_quote": 463.30857}, {"ts": 1775182740000, "open": 0.10664, "high": 0.10724, "low": 0.10648, "close": 0.10652, "volume": 35432.0, "quote_volume": 3790.71089, "trades": 69, "taker_buy_quote": 3260.03291}, {"ts": 1775182800000, "open": 0.10648, "high": 0.10659, "low": 0.10631, "close": 0.10631, "volume": 5499.0, "quote_volume": 585.38919, "trades": 21, "taker_buy_quote": 403.75644}, {"ts": 1775182860000, "open": 0.10636, "high": 0.1064, "low": 0.1056, "close": 0.10592, "volume": 19588.0, "quote_volume": 2073.77543, "trades": 63, "taker_buy_quote": 1113.16422}, {"ts": 1775182920000, "open": 0.10596, "high": 0.10616, "low": 0.10584, "close": 0.10592, "volume": 4752.0, "quote_volume": 503.70664, "trades": 30, "taker_buy_quote": 166.40642}, {"ts": 1775182980000, "open": 0.1058, "high": 0.10596, "low": 0.10572, "close": 0.10575, "volume": 1463.0, "quote_volume": 154.84673, "trades": 15, "taker_buy_quote": 82.15418}, {"ts": 1775183040000, "open": 0.10568, "high": 0.10632, "low": 0.10564, "close": 0.10616, "volume": 14725.0, "quote_volume": 1559.77012, "trades": 37, "taker_buy_quote": 1422.92257}, {"ts": 1775183100000, "open": 0.10632, "high": 0.1064, "low": 0.10612, "close": 0.10637, "volume": 3979.0, "quote_volume": 422.78582, "trades": 26, "taker_buy_quote": 241.21845}, {"ts": 1775183160000, "open": 0.10638, "high": 0.10656, "low": 0.1062, "close": 0.1064, "volume": 11450.0, "quote_volume": 1217.77935, "trades": 34, "taker_buy_quote": 904.93564}, {"ts": 1775183220000, "open": 0.10648, "high": 0.10656, "low": 0.10628, "close": 0.10628, "volume": 5588.0, "quote_volume": 594.4316, "trades": 16, "taker_buy_quote": 556.6757}, {"ts": 1775183280000, "open": 0.10632, "high": 0.10632, "low": 0.10624, "close": 0.10625, "volume": 1415.0, "quote_volume": 150.37253, "trades": 9, "taker_buy_quote": 21.2605}, {"ts": 1775183340000, "open": 0.10632, "high": 0.1064, "low": 0.10601, "close": 0.10608, "volume": 2853.0, "quote_volume": 303.0307, "trades": 18, "taker_buy_quote": 78.4888}, {"ts": 1775183400000, "open": 0.106, "high": 0.106, "low": 0.10548, "close": 0.10548, "volume": 27726.0, "quote_volume": 2931.07637, "trades": 48, "taker_buy_quote": 1762.1937}, {"ts": 1775183460000, "open": 0.10544, "high": 0.10569, "low": 0.10529, "close": 0.10529, "volume": 5497.0, "quote_volume": 580.0811, "trades": 38, "taker_buy_quote": 418.41777}, {"ts": 1775183520000, "open": 0.10532, "high": 0.10554, "low": 0.10531, "close": 0.10544, "volume": 9900.0, "quote_volume": 1043.20894, "trades": 20, "taker_buy_quote": 928.52261}, {"ts": 1775183580000, "open": 0.10552, "high": 0.10556, "low": 0.10527, "close": 0.10549, "volume": 18398.0, "quote_volume": 1939.4023, "trades": 30, "taker_buy_quote": 1805.07271}, {"ts": 1775183640000, "open": 0.10556, "high": 0.1056, "low": 0.10536, "close": 0.10545, "volume": 18304.0, "quote_volume": 1929.18778, "trades": 22, "taker_buy_quote": 1637.15189}, {"ts": 1775183700000, "open": 0.10552, "high": 0.10568, "low": 0.105, "close": 0.105, "volume": 8776.0, "quote_volume": 922.2728, "trades": 35, "taker_buy_quote": 301.76076}, {"ts": 1775183760000, "open": 0.10508, "high": 0.10568, "low": 0.10508, "close": 0.10556, "volume": 2066.0, "quote_volume": 217.62594, "trades": 25, "taker_buy_quote": 166.61352}, {"ts": 1775183820000, "open": 0.10564, "high": 0.10588, "low": 0.10556, "close": 0.10588, "volume": 8925.0, "quote_volume": 944.17256, "trades": 38, "taker_buy_quote": 829.09536}, {"ts": 1775183880000, "open": 0.10583, "high": 0.10596, "low": 0.10583, "close": 0.10591, "volume": 367.0, "quote_volume": 38.85889, "trades": 4, "taker_buy_quote": 28.47971}, {"ts": 1775183940000, "open": 0.10593, "high": 0.10636, "low": 0.10589, "close": 0.10629, "volume": 12190.0, "quote_volume": 1293.45757, "trades": 73, "taker_buy_quote": 724.90526}, {"ts": 1775184000000, "open": 0.10624, "high": 0.10684, "low": 0.10604, "close": 0.10677, "volume": 38913.0, "quote_volume": 4146.2309, "trades": 68, "taker_buy_quote": 3761.56943}, {"ts": 1775184060000, "open": 0.10672, "high": 0.10705, "low": 0.10644, "close": 0.10668, "volume": 44272.0, "quote_volume": 4728.73306, "trades": 81, "taker_buy_quote": 3806.25106}, {"ts": 1775184120000, "open": 0.10672, "high": 0.10684, "low": 0.10663, "close": 0.10663, "volume": 18719.0, "quote_volume": 1999.22538, "trades": 24, "taker_buy_quote": 1431.61124}, {"ts": 1775184180000, "open": 0.10667, "high": 0.10667, "low": 0.1066, "close": 0.1066, "volume": 778.0, "quote_volume": 82.98562, "trades": 4, "taker_buy_quote": 30.40095}, {"ts": 1775184240000, "open": 0.10663, "high": 0.10697, "low": 0.1064, "close": 0.10647, "volume": 48982.0, "quote_volume": 5227.21079, "trades": 37, "taker_buy_quote": 1715.06411}, {"ts": 1775184300000, "open": 0.10658, "high": 0.10708, "low": 0.10642, "close": 0.10672, "volume": 17567.0, "quote_volume": 1872.72927, "trades": 36, "taker_buy_quote": 809.68907}, {"ts": 1775184360000, "open": 0.10672, "high": 0.10672, "low": 0.10644, "close": 0.10644, "volume": 5952.0, "quote_volume": 634.45696, "trades": 20, "taker_buy_quote": 56.71356}, {"ts": 1775184420000, "open": 0.1064, "high": 0.10664, "low": 0.1064, "close": 0.10664, "volume": 208.0, "quote_volume": 22.16032, "trades": 4, "taker_buy_quote": 16.62752}, {"ts": 1775184480000, "open": 0.10648, "high": 0.10688, "low": 0.10631, "close": 0.10688, "volume": 6004.0, "quote_volume": 639.21327, "trades": 34, "taker_buy_quote": 372.33788}, {"ts": 1775184540000, "open": 0.10676, "high": 0.107, "low": 0.10676, "close": 0.10684, "volume": 2160.0, "quote_volume": 230.84535, "trades": 15, "taker_buy_quote": 136.97151}, {"ts": 1775184600000, "open": 0.10687, "high": 0.10687, "low": 0.10664, "close": 0.1068, "volume": 2761.0, "quote_volume": 294.81516, "trades": 19, "taker_buy_quote": 97.70344}, {"ts": 1775184660000, "open": 0.10672, "high": 0.10677, "low": 0.10656, "close": 0.10656, "volume": 395.0, "quote_volume": 42.13063, "trades": 7, "taker_buy_quote": 5.76558}, {"ts": 1775184720000, "open": 0.10655, "high": 0.10708, "low": 0.10655, "close": 0.10696, "volume": 7768.0, "quote_volume": 830.19668, "trades": 36, "taker_buy_quote": 581.50465}, {"ts": 1775184780000, "open": 0.10703, "high": 0.10796, "low": 0.107, "close": 0.10709, "volume": 74785.0, "quote_volume": 8046.60977, "trades": 166, "taker_buy_quote": 4310.30458}, {"ts": 1775184840000, "open": 0.10705, "high": 0.10743, "low": 0.10699, "close": 0.10743, "volume": 21566.0, "quote_volume": 2311.47581, "trades": 50, "taker_buy_quote": 2132.84489}, {"ts": 1775184900000, "open": 0.10731, "high": 0.10731, "low": 0.10712, "close": 0.10716, "volume": 3579.0, "quote_volume": 383.602, "trades": 15, "taker_buy_quote": 109.11288}, {"ts": 1775184960000, "open": 0.10715, "high": 0.10723, "low": 0.10688, "close": 0.10688, "volume": 3338.0, "quote_volume": 357.45697, "trades": 26, "taker_buy_quote": 18.42476}, {"ts": 1775185020000, "open": 0.10684, "high": 0.10692, "low": 0.10654, "close": 0.10678, "volume": 11455.0, "quote_volume": 1222.13553, "trades": 34, "taker_buy_quote": 405.65257}, {"ts": 1775185080000, "open": 0.10684, "high": 0.1072, "low": 0.10684, "close": 0.10709, "volume": 3505.0, "quote_volume": 375.38053, "trades": 23, "taker_buy_quote": 224.79817}, {"ts": 1775185140000, "open": 0.10708, "high": 0.10716, "low": 0.10692, "close": 0.10692, "volume": 894.0, "quote_volume": 95.71174, "trades": 11, "taker_buy_quote": 51.73731}, {"ts": 1775185200000, "open": 0.10691, "high": 0.10691, "low": 0.10602, "close": 0.1062, "volume": 53099.0, "quote_volume": 5650.05632, "trades": 97, "taker_buy_quote": 3052.05924}, {"ts": 1775185260000, "open": 0.10612, "high": 0.10615, "low": 0.10568, "close": 0.1059, "volume": 57242.0, "quote_volume": 6066.03396, "trades": 71, "taker_buy_quote": 1722.63768}, {"ts": 1775185320000, "open": 0.10576, "high": 0.10576, "low": 0.105, "close": 0.10532, "volume": 23194.0, "quote_volume": 2445.12087, "trades": 70, "taker_buy_quote": 160.77145}, {"ts": 1775185380000, "open": 0.10532, "high": 0.10608, "low": 0.10524, "close": 0.10608, "volume": 10282.0, "quote_volume": 1085.27714, "trades": 46, "taker_buy_quote": 988.38479}, {"ts": 1775185440000, "open": 0.10607, "high": 0.1066, "low": 0.10607, "close": 0.10641, "volume": 8686.0, "quote_volume": 923.59465, "trades": 42, "taker_buy_quote": 502.23362}, {"ts": 1775185500000, "open": 0.10633, "high": 0.10633, "low": 0.10567, "close": 0.10588, "volume": 3633.0, "quote_volume": 385.37362, "trades": 32, "taker_buy_quote": 36.19547}, {"ts": 1775185560000, "open": 0.10592, "high": 0.106, "low": 0.10592, "close": 0.106, "volume": 1754.0, "quote_volume": 185.79955, "trades": 5, "taker_buy_quote": 118.54035}, {"ts": 1775185620000, "open": 0.10604, "high": 0.10624, "low": 0.10597, "close": 0.10624, "volume": 717.0, "quote_volume": 76.07964, "trades": 13, "taker_buy_quote": 48.41339}, {"ts": 1775185680000, "open": 0.10625, "high": 0.10644, "low": 0.10616, "close": 0.10644, "volume": 2261.0, "quote_volume": 240.24874, "trades": 11, "taker_buy_quote": 227.50682}, {"ts": 1775185740000, "open": 0.10648, "high": 0.10676, "low": 0.10648, "close": 0.10676, "volume": 532.0, "quote_volume": 56.71952, "trades": 10, "taker_buy_quote": 51.17632}, {"ts": 1775185800000, "open": 0.1068, "high": 0.10718, "low": 0.10652, "close": 0.10666, "volume": 33479.0, "quote_volume": 3574.04004, "trades": 69, "taker_buy_quote": 665.53684}, {"ts": 1775185860000, "open": 0.10648, "high": 0.10671, "low": 0.10604, "close": 0.1062, "volume": 12487.0, "quote_volume": 1329.16015, "trades": 49, "taker_buy_quote": 551.26314}, {"ts": 1775185920000, "open": 0.10616, "high": 0.10616, "low": 0.10603, "close": 0.10603, "volume": 3140.0, "quote_volume": 333.21945, "trades": 20, "taker_buy_quote": 82.24655}, {"ts": 1775185980000, "open": 0.10615, "high": 0.10652, "low": 0.10615, "close": 0.10624, "volume": 14032.0, "quote_volume": 1494.07177, "trades": 21, "taker_buy_quote": 135.59833}, {"ts": 1775186040000, "open": 0.1064, "high": 0.10686, "low": 0.10607, "close": 0.10615, "volume": 23615.0, "quote_volume": 2512.74621, "trades": 63, "taker_buy_quote": 1279.09747}, {"ts": 1775186100000, "open": 0.10608, "high": 0.10632, "low": 0.10582, "close": 0.10628, "volume": 36328.0, "quote_volume": 3853.47205, "trades": 46, "taker_buy_quote": 2529.52474}, {"ts": 1775186160000, "open": 0.10632, "high": 0.10677, "low": 0.10632, "close": 0.1066, "volume": 20981.0, "quote_volume": 2237.7745, "trades": 33, "taker_buy_quote": 455.57265}, {"ts": 1775186220000, "open": 0.10666, "high": 0.10684, "low": 0.10636, "close": 0.10659, "volume": 23225.0, "quote_volume": 2474.63108, "trades": 42, "taker_buy_quote": 733.0361}, {"ts": 1775186280000, "open": 0.10645, "high": 0.10672, "low": 0.1064, "close": 0.10672, "volume": 1013.0, "quote_volume": 108.02013, "trades": 10, "taker_buy_quote": 102.48733}, {"ts": 1775186340000, "open": 0.1067, "high": 0.1068, "low": 0.1067, "close": 0.1068, "volume": 670.0, "quote_volume": 71.49732, "trades": 4, "taker_buy_quote": 71.49732}, {"ts": 1775186400000, "open": 0.10684, "high": 0.10696, "low": 0.10684, "close": 0.10696, "volume": 2987.0, "quote_volume": 319.22896, "trades": 7, "taker_buy_quote": 319.22896}, {"ts": 1775186460000, "open": 0.10688, "high": 0.10688, "low": 0.10656, "close": 0.10666, "volume": 4506.0, "quote_volume": 480.8831, "trades": 15, "taker_buy_quote": 25.49434}, {"ts": 1775186520000, "open": 0.10657, "high": 0.10668, "low": 0.106, "close": 0.106, "volume": 67094.0, "quote_volume": 7142.71032, "trades": 146, "taker_buy_quote": 2512.83577}, {"ts": 1775186580000, "open": 0.10596, "high": 0.10612, "low": 0.10595, "close": 0.10612, "volume": 5247.0, "quote_volume": 556.22979, "trades": 25, "taker_buy_quote": 501.62539}, {"ts": 1775186640000, "open": 0.106, "high": 0.106, "low": 0.10544, "close": 0.1056, "volume": 65488.0, "quote_volume": 6926.14966, "trades": 69, "taker_buy_quote": 4879.82279}, {"ts": 1775186700000, "open": 0.10552, "high": 0.10556, "low": 0.10532, "close": 0.10534, "volume": 3530.0, "quote_volume": 372.4223, "trades": 18, "taker_buy_quote": 26.89032}, {"ts": 1775186760000, "open": 0.1054, "high": 0.10616, "low": 0.1054, "close": 0.10592, "volume": 19717.0, "quote_volume": 2085.3505, "trades": 61, "taker_buy_quote": 1888.44279}, {"ts": 1775186820000, "open": 0.10593, "high": 0.10604, "low": 0.10572, "close": 0.10598, "volume": 26662.0, "quote_volume": 2822.80878, "trades": 40, "taker_buy_quote": 2239.87036}, {"ts": 1775186880000, "open": 0.10576, "high": 0.10612, "low": 0.10552, "close": 0.10601, "volume": 80744.0, "quote_volume": 8537.82438, "trades": 46, "taker_buy_quote": 3906.67071}, {"ts": 1775186940000, "open": 0.10598, "high": 0.10662, "low": 0.10596, "close": 0.10632, "volume": 24389.0, "quote_volume": 2595.06189, "trades": 34, "taker_buy_quote": 1702.66828}, {"ts": 1775187000000, "open": 0.10648, "high": 0.10656, "low": 0.10628, "close": 0.10628, "volume": 6409.0, "quote_volume": 682.07957, "trades": 26, "taker_buy_quote": 260.00168}, {"ts": 1775187060000, "open": 0.10631, "high": 0.10631, "low": 0.10604, "close": 0.10616, "volume": 7039.0, "quote_volume": 747.22775, "trades": 19, "taker_buy_quote": 5.52032}, {"ts": 1775187120000, "open": 0.10619, "high": 0.10642, "low": 0.10554, "close": 0.10561, "volume": 197763.0, "quote_volume": 21002.99274, "trades": 80, "taker_buy_quote": 17571.6832}, {"ts": 1775187180000, "open": 0.10584, "high": 0.10608, "low": 0.10566, "close": 0.1059, "volume": 69481.0, "quote_volume": 7354.05369, "trades": 96, "taker_buy_quote": 6830.18585}, {"ts": 1775187240000, "open": 0.10592, "high": 0.10608, "low": 0.10592, "close": 0.10603, "volume": 2150.0, "quote_volume": 227.96253, "trades": 17, "taker_buy_quote": 119.8161}, {"ts": 1775187300000, "open": 0.10608, "high": 0.10624, "low": 0.106, "close": 0.106, "volume": 2601.0, "quote_volume": 276.04865, "trades": 16, "taker_buy_quote": 27.6016}, {"ts": 1775187360000, "open": 0.10596, "high": 0.10616, "low": 0.10596, "close": 0.106, "volume": 1960.0, "quote_volume": 207.8923, "trades": 10, "taker_buy_quote": 86.54926}, {"ts": 1775187420000, "open": 0.10606, "high": 0.10648, "low": 0.10606, "close": 0.10648, "volume": 34441.0, "quote_volume": 3662.14708, "trades": 52, "taker_buy_quote": 1579.04942}, {"ts": 1775187480000, "open": 0.10652, "high": 0.10664, "low": 0.10633, "close": 0.10637, "volume": 21583.0, "quote_volume": 2298.90079, "trades": 23, "taker_buy_quote": 572.05363}, {"ts": 1775187540000, "open": 0.10636, "high": 0.1064, "low": 0.10604, "close": 0.1064, "volume": 11758.0, "quote_volume": 1248.67356, "trades": 45, "taker_buy_quote": 729.92373}, {"ts": 1775187600000, "open": 0.10638, "high": 0.10638, "low": 0.10628, "close": 0.10628, "volume": 1633.0, "quote_volume": 173.70442, "trades": 7, "taker_buy_quote": 83.92888}, {"ts": 1775187660000, "open": 0.10625, "high": 0.1064, "low": 0.10584, "close": 0.10588, "volume": 12527.0, "quote_volume": 1330.97953, "trades": 52, "taker_buy_quote": 643.88045}, {"ts": 1775187720000, "open": 0.1058, "high": 0.10588, "low": 0.10563, "close": 0.10565, "volume": 9425.0, "quote_volume": 996.49516, "trades": 27, "taker_buy_quote": 256.08235}, {"ts": 1775187780000, "open": 0.10561, "high": 0.10561, "low": 0.10524, "close": 0.10533, "volume": 14804.0, "quote_volume": 1561.01437, "trades": 55, "taker_buy_quote": 464.65248}, {"ts": 1775187840000, "open": 0.1053, "high": 0.10566, "low": 0.10499, "close": 0.10553, "volume": 47357.0, "quote_volume": 4984.31862, "trades": 53, "taker_buy_quote": 2439.86544}, {"ts": 1775187900000, "open": 0.10553, "high": 0.10596, "low": 0.10545, "close": 0.10592, "volume": 4557.0, "quote_volume": 481.76124, "trades": 31, "taker_buy_quote": 117.125}, {"ts": 1775187960000, "open": 0.10582, "high": 0.10657, "low": 0.10582, "close": 0.10656, "volume": 62829.0, "quote_volume": 6682.3006, "trades": 119, "taker_buy_quote": 1924.92536}, {"ts": 1775188020000, "open": 0.1066, "high": 0.10724, "low": 0.10639, "close": 0.10693, "volume": 367070.0, "quote_volume": 39245.09283, "trades": 321, "taker_buy_quote": 20495.26564}, {"ts": 1775188080000, "open": 0.10694, "high": 0.10854, "low": 0.10694, "close": 0.10832, "volume": 398874.0, "quote_volume": 43020.41352, "trades": 471, "taker_buy_quote": 17687.39762}, {"ts": 1775188140000, "open": 0.10832, "high": 0.109, "low": 0.10808, "close": 0.10872, "volume": 321509.0, "quote_volume": 34866.44779, "trades": 397, "taker_buy_quote": 12332.05906}, {"ts": 1775188200000, "open": 0.10873, "high": 0.10933, "low": 0.10847, "close": 0.10932, "volume": 261767.0, "quote_volume": 28536.23904, "trades": 268, "taker_buy_quote": 8713.62479}, {"ts": 1775188260000, "open": 0.10936, "high": 0.11134, "low": 0.10928, "close": 0.10944, "volume": 489087.0, "quote_volume": 53898.43354, "trades": 429, "taker_buy_quote": 22562.90156}, {"ts": 1775188320000, "open": 0.10928, "high": 0.1095, "low": 0.10896, "close": 0.10913, "volume": 113271.0, "quote_volume": 12368.60972, "trades": 77, "taker_buy_quote": 7274.80508}, {"ts": 1775188380000, "open": 0.10914, "high": 0.10954, "low": 0.10912, "close": 0.10912, "volume": 60332.0, "quote_volume": 6587.97396, "trades": 29, "taker_buy_quote": 3349.34096}, {"ts": 1775188440000, "open": 0.10908, "high": 0.10928, "low": 0.10904, "close": 0.10928, "volume": 8699.0, "quote_volume": 948.5818, "trades": 9, "taker_buy_quote": 937.45768}, {"ts": 1775188500000, "open": 0.10932, "high": 0.10969, "low": 0.10916, "close": 0.10969, "volume": 31024.0, "quote_volume": 3398.99994, "trades": 36, "taker_buy_quote": 131.10222}, {"ts": 1775188560000, "open": 0.10958, "high": 0.10958, "low": 0.10853, "close": 0.1088, "volume": 9894.0, "quote_volume": 1076.24318, "trades": 51, "taker_buy_quote": 505.35235}, {"ts": 1775188620000, "open": 0.10888, "high": 0.10892, "low": 0.10882, "close": 0.1089, "volume": 5607.0, "quote_volume": 610.58986, "trades": 9, "taker_buy_quote": 264.47568}, {"ts": 1775188680000, "open": 0.10896, "high": 0.10944, "low": 0.10892, "close": 0.10936, "volume": 19666.0, "quote_volume": 2149.6294, "trades": 45, "taker_buy_quote": 957.98881}, {"ts": 1775188740000, "open": 0.10935, "high": 0.11016, "low": 0.10924, "close": 0.11, "volume": 104448.0, "quote_volume": 11466.17088, "trades": 100, "taker_buy_quote": 5205.28019}, {"ts": 1775188800000, "open": 0.10984, "high": 0.11065, "low": 0.10852, "close": 0.11016, "volume": 284950.0, "quote_volume": 31283.95369, "trades": 391, "taker_buy_quote": 14824.15745}, {"ts": 1775188860000, "open": 0.11031, "high": 0.11052, "low": 0.1096, "close": 0.10963, "volume": 21956.0, "quote_volume": 2418.53481, "trades": 79, "taker_buy_quote": 447.85932}, {"ts": 1775188920000, "open": 0.10972, "high": 0.10972, "low": 0.10916, "close": 0.10948, "volume": 31415.0, "quote_volume": 3441.20039, "trades": 65, "taker_buy_quote": 1966.7815}, {"ts": 1775188980000, "open": 0.10972, "high": 0.1098, "low": 0.10932, "close": 0.10932, "volume": 6738.0, "quote_volume": 737.71394, "trades": 24, "taker_buy_quote": 27.29856}, {"ts": 1775189040000, "open": 0.10947, "high": 0.11008, "low": 0.10947, "close": 0.10983, "volume": 3379.0, "quote_volume": 371.35402, "trades": 26, "taker_buy_quote": 354.54034}, {"ts": 1775189100000, "open": 0.1098, "high": 0.11008, "low": 0.10957, "close": 0.11002, "volume": 10566.0, "quote_volume": 1161.68532, "trades": 47, "taker_buy_quote": 694.7941}, {"ts": 1775189160000, "open": 0.11004, "high": 0.11004, "low": 0.1095, "close": 0.10985, "volume": 139532.0, "quote_volume": 15320.16084, "trades": 72, "taker_buy_quote": 10077.7397}, {"ts": 1775189220000, "open": 0.10982, "high": 0.10988, "low": 0.1094, "close": 0.10951, "volume": 8025.0, "quote_volume": 880.00015, "trades": 46, "taker_buy_quote": 441.88182}, {"ts": 1775189280000, "open": 0.10952, "high": 0.1106, "low": 0.10952, "close": 0.11012, "volume": 139546.0, "quote_volume": 15398.1796, "trades": 146, "taker_buy_quote": 5596.49638}, {"ts": 1775189340000, "open": 0.11028, "high": 0.11064, "low": 0.11, "close": 0.11, "volume": 8294.0, "quote_volume": 914.83119, "trades": 40, "taker_buy_quote": 256.83903}, {"ts": 1775189400000, "open": 0.10996, "high": 0.10996, "low": 0.10936, "close": 0.10948, "volume": 4494.0, "quote_volume": 492.9528, "trades": 39, "taker_buy_quote": 229.86694}, {"ts": 1775189460000, "open": 0.10956, "high": 0.1096, "low": 0.10852, "close": 0.10864, "volume": 123937.0, "quote_volume": 13521.51983, "trades": 154, "taker_buy_quote": 5124.00228}, {"ts": 1775189520000, "open": 0.10876, "high": 0.10909, "low": 0.10876, "close": 0.10905, "volume": 3169.0, "quote_volume": 345.37092, "trades": 27, "taker_buy_quote": 334.27128}, {"ts": 1775189580000, "open": 0.10908, "high": 0.10936, "low": 0.10896, "close": 0.10896, "volume": 45907.0, "quote_volume": 5010.14256, "trades": 47, "taker_buy_quote": 3073.97647}, {"ts": 1775189640000, "open": 0.10892, "high": 0.10892, "low": 0.10852, "close": 0.10859, "volume": 9379.0, "quote_volume": 1019.15048, "trades": 26, "taker_buy_quote": 93.49206}, {"ts": 1775189700000, "open": 0.1086, "high": 0.109, "low": 0.10836, "close": 0.109, "volume": 22678.0, "quote_volume": 2464.30419, "trades": 52, "taker_buy_quote": 499.13841}, {"ts": 1775189760000, "open": 0.10889, "high": 0.109, "low": 0.10872, "close": 0.1088, "volume": 2338.0, "quote_volume": 254.42924, "trades": 21, "taker_buy_quote": 136.53628}, {"ts": 1775189820000, "open": 0.10872, "high": 0.109, "low": 0.10855, "close": 0.10857, "volume": 21876.0, "quote_volume": 2376.95246, "trades": 50, "taker_buy_quote": 1788.69482}, {"ts": 1775189880000, "open": 0.10871, "high": 0.10872, "low": 0.1076, "close": 0.1076, "volume": 125746.0, "quote_volume": 13606.6736, "trades": 145, "taker_buy_quote": 8480.55808}, {"ts": 1775189940000, "open": 0.10776, "high": 0.10832, "low": 0.10772, "close": 0.10808, "volume": 8119.0, "quote_volume": 877.26943, "trades": 43, "taker_buy_quote": 331.6224}, {"ts": 1775190000000, "open": 0.10808, "high": 0.10876, "low": 0.10804, "close": 0.10864, "volume": 14450.0, "quote_volume": 1568.35406, "trades": 68, "taker_buy_quote": 1148.7947}, {"ts": 1775190060000, "open": 0.1088, "high": 0.10884, "low": 0.10858, "close": 0.10871, "volume": 5337.0, "quote_volume": 580.12703, "trades": 30, "taker_buy_quote": 233.52726}, {"ts": 1775190120000, "open": 0.10864, "high": 0.10864, "low": 0.10805, "close": 0.10848, "volume": 7843.0, "quote_volume": 849.60473, "trades": 42, "taker_buy_quote": 574.26617}, {"ts": 1775190180000, "open": 0.10841, "high": 0.10844, "low": 0.10816, "close": 0.10838, "volume": 1857.0, "quote_volume": 201.16996, "trades": 15, "taker_buy_quote": 103.53746}, {"ts": 1775190240000, "open": 0.10832, "high": 0.1088, "low": 0.10831, "close": 0.10876, "volume": 6833.0, "quote_volume": 740.93222, "trades": 31, "taker_buy_quote": 595.97512}, {"ts": 1775190300000, "open": 0.10876, "high": 0.10876, "low": 0.1084, "close": 0.1084, "volume": 7916.0, "quote_volume": 859.37351, "trades": 24, "taker_buy_quote": 73.15968}, {"ts": 1775190360000, "open": 0.10852, "high": 0.10853, "low": 0.10816, "close": 0.10816, "volume": 11123.0, "quote_volume": 1204.99297, "trades": 26, "taker_buy_quote": 807.15948}, {"ts": 1775190420000, "open": 0.10814, "high": 0.10821, "low": 0.10799, "close": 0.10811, "volume": 3465.0, "quote_volume": 374.54977, "trades": 24, "taker_buy_quote": 266.77765}, {"ts": 1775190480000, "open": 0.10815, "high": 0.10872, "low": 0.10815, "close": 0.1086, "volume": 12771.0, "quote_volume": 1385.18054, "trades": 45, "taker_buy_quote": 1313.8464}, {"ts": 1775190540000, "open": 0.10868, "high": 0.10912, "low": 0.1086, "close": 0.10865, "volume": 25739.0, "quote_volume": 2802.53587, "trades": 90, "taker_buy_quote": 1849.2422}, {"ts": 1775190600000, "open": 0.10867, "high": 0.10888, "low": 0.10855, "close": 0.10868, "volume": 6071.0, "quote_volume": 659.52939, "trades": 25, "taker_buy_quote": 231.81326}, {"ts": 1775190660000, "open": 0.10864, "high": 0.10964, "low": 0.10839, "close": 0.10943, "volume": 65592.0, "quote_volume": 7151.36748, "trades": 151, "taker_buy_quote": 4481.88552}, {"ts": 1775190720000, "open": 0.1095, "high": 0.11351, "low": 0.1095, "close": 0.11144, "volume": 439000.0, "quote_volume": 48916.3436, "trades": 737, "taker_buy_quote": 28728.89168}, {"ts": 1775190780000, "open": 0.1116, "high": 0.11216, "low": 0.11153, "close": 0.11188, "volume": 87081.0, "quote_volume": 9742.35463, "trades": 177, "taker_buy_quote": 8267.67482}, {"ts": 1775190840000, "open": 0.11181, "high": 0.11181, "low": 0.1112, "close": 0.11137, "volume": 66127.0, "quote_volume": 7374.03503, "trades": 112, "taker_buy_quote": 4406.82873}, {"ts": 1775190900000, "open": 0.1114, "high": 0.11172, "low": 0.11108, "close": 0.11132, "volume": 19857.0, "quote_volume": 2210.53925, "trades": 100, "taker_buy_quote": 649.61375}, {"ts": 1775190960000, "open": 0.1112, "high": 0.11144, "low": 0.11052, "close": 0.11052, "volume": 56552.0, "quote_volume": 6281.59948, "trades": 143, "taker_buy_quote": 4204.6221}, {"ts": 1775191020000, "open": 0.1106, "high": 0.1106, "low": 0.10965, "close": 0.10995, "volume": 61682.0, "quote_volume": 6788.17492, "trades": 238, "taker_buy_quote": 4783.08439}, {"ts": 1775191080000, "open": 0.10984, "high": 0.11004, "low": 0.1098, "close": 0.10996, "volume": 5351.0, "quote_volume": 588.18572, "trades": 28, "taker_buy_quote": 354.54656}, {"ts": 1775191140000, "open": 0.1099, "high": 0.10992, "low": 0.10956, "close": 0.10965, "volume": 40911.0, "quote_volume": 4491.52141, "trades": 87, "taker_buy_quote": 3653.03469}, {"ts": 1775191200000, "open": 0.10966, "high": 0.11024, "low": 0.10948, "close": 0.11024, "volume": 26065.0, "quote_volume": 2868.28579, "trades": 51, "taker_buy_quote": 1609.12597}, {"ts": 1775191260000, "open": 0.11008, "high": 0.11008, "low": 0.10984, "close": 0.10997, "volume": 7271.0, "quote_volume": 799.45543, "trades": 22, "taker_buy_quote": 52.02052}, {"ts": 1775191320000, "open": 0.10997, "high": 0.11004, "low": 0.10992, "close": 0.10993, "volume": 2710.0, "quote_volume": 298.00323, "trades": 27, "taker_buy_quote": 111.94648}, {"ts": 1775191380000, "open": 0.10988, "high": 0.11044, "low": 0.10975, "close": 0.11034, "volume": 57734.0, "quote_volume": 6358.4477, "trades": 84, "taker_buy_quote": 3738.78487}, {"ts": 1775191440000, "open": 0.1104, "high": 0.11123, "low": 0.11014, "close": 0.11104, "volume": 103091.0, "quote_volume": 11402.03789, "trades": 186, "taker_buy_quote": 7588.3322}, {"ts": 1775191500000, "open": 0.11106, "high": 0.11137, "low": 0.11088, "close": 0.11112, "volume": 18745.0, "quote_volume": 2083.02655, "trades": 70, "taker_buy_quote": 420.0169}, {"ts": 1775191560000, "open": 0.1112, "high": 0.11128, "low": 0.11032, "close": 0.11092, "volume": 18880.0, "quote_volume": 2087.81752, "trades": 79, "taker_buy_quote": 1817.65817}, {"ts": 1775191620000, "open": 0.11094, "high": 0.11102, "low": 0.1105, "close": 0.11075, "volume": 9407.0, "quote_volume": 1041.90047, "trades": 63, "taker_buy_quote": 633.07336}, {"ts": 1775191680000, "open": 0.11071, "high": 0.11084, "low": 0.1106, "close": 0.11075, "volume": 7041.0, "quote_volume": 779.63519, "trades": 50, "taker_buy_quote": 421.51182}, {"ts": 1775191740000, "open": 0.11076, "high": 0.11106, "low": 0.1107, "close": 0.11084, "volume": 6915.0, "quote_volume": 766.84015, "trades": 60, "taker_buy_quote": 594.16152}, {"ts": 1775191800000, "open": 0.11076, "high": 0.1116, "low": 0.11068, "close": 0.1115, "volume": 46927.0, "quote_volume": 5213.82583, "trades": 120, "taker_buy_quote": 4784.60557}, {"ts": 1775191860000, "open": 0.11144, "high": 0.11184, "low": 0.11109, "close": 0.11125, "volume": 51323.0, "quote_volume": 5728.93288, "trades": 187, "taker_buy_quote": 755.6655}, {"ts": 1775191920000, "open": 0.11112, "high": 0.11136, "low": 0.11096, "close": 0.1113, "volume": 4570.0, "quote_volume": 508.34522, "trades": 66, "taker_buy_quote": 333.49185}, {"ts": 1775191980000, "open": 0.11136, "high": 0.11352, "low": 0.11136, "close": 0.1132, "volume": 266459.0, "quote_volume": 29922.23333, "trades": 895, "taker_buy_quote": 12343.82165}, {"ts": 1775192040000, "open": 0.11313, "high": 0.11411, "low": 0.1128, "close": 0.11369, "volume": 276939.0, "quote_volume": 31452.80933, "trades": 470, "taker_buy_quote": 7113.44093}, {"ts": 1775192100000, "open": 0.11356, "high": 0.11543, "low": 0.11347, "close": 0.11436, "volume": 787707.0, "quote_volume": 90162.32398, "trades": 987, "taker_buy_quote": 37057.18734}, {"ts": 1775192160000, "open": 0.11458, "high": 0.11713, "low": 0.1142, "close": 0.11681, "volume": 1424695.0, "quote_volume": 164929.36334, "trades": 1540, "taker_buy_quote": 70534.85745}, {"ts": 1775192220000, "open": 0.11676, "high": 0.12148, "low": 0.11568, "close": 0.1201, "volume": 1010191.0, "quote_volume": 120112.29272, "trades": 2316, "taker_buy_quote": 65360.17042}, {"ts": 1775192280000, "open": 0.11988, "high": 0.12035, "low": 0.1163, "close": 0.11684, "volume": 848931.0, "quote_volume": 100192.07598, "trades": 1073, "taker_buy_quote": 12054.85604}, {"ts": 1775192340000, "open": 0.1168, "high": 0.1168, "low": 0.11572, "close": 0.11664, "volume": 115087.0, "quote_volume": 13364.98997, "trades": 635, "taker_buy_quote": 5499.40999}, {"ts": 1775192400000, "open": 0.11665, "high": 0.11669, "low": 0.11376, "close": 0.11392, "volume": 1177988.0, "quote_volume": 135073.15293, "trades": 1210, "taker_buy_quote": 32869.57099}, {"ts": 1775192460000, "open": 0.11384, "high": 0.11452, "low": 0.11376, "close": 0.11452, "volume": 70371.0, "quote_volume": 8038.21343, "trades": 257, "taker_buy_quote": 3852.92609}, {"ts": 1775192520000, "open": 0.11456, "high": 0.11487, "low": 0.11355, "close": 0.11374, "volume": 496463.0, "quote_volume": 56597.88095, "trades": 633, "taker_buy_quote": 2457.5807}, {"ts": 1775192580000, "open": 0.1138, "high": 0.11452, "low": 0.11354, "close": 0.11408, "volume": 187099.0, "quote_volume": 21324.66655, "trades": 605, "taker_buy_quote": 5892.66172}, {"ts": 1775192640000, "open": 0.114, "high": 0.11474, "low": 0.1134, "close": 0.11356, "volume": 145074.0, "quote_volume": 16559.93555, "trades": 443, "taker_buy_quote": 6154.26428}, {"ts": 1775192700000, "open": 0.11348, "high": 0.1136, "low": 0.11223, "close": 0.11246, "volume": 530693.0, "quote_volume": 59857.55923, "trades": 1170, "taker_buy_quote": 22174.93272}, {"ts": 1775192760000, "open": 0.11255, "high": 0.11316, "low": 0.1121, "close": 0.1128, "volume": 125756.0, "quote_volume": 14135.31625, "trades": 510, "taker_buy_quote": 11696.14297}, {"ts": 1775192820000, "open": 0.11282, "high": 0.11305, "low": 0.1124, "close": 0.11259, "volume": 67893.0, "quote_volume": 7653.23608, "trades": 1111, "taker_buy_quote": 4546.24948}, {"ts": 1775192880000, "open": 0.11269, "high": 0.11284, "low": 0.1122, "close": 0.11284, "volume": 38519.0, "quote_volume": 4337.42498, "trades": 340, "taker_buy_quote": 2132.06962}, {"ts": 1775192940000, "open": 0.11268, "high": 0.1135, "low": 0.11243, "close": 0.11325, "volume": 93472.0, "quote_volume": 10555.75472, "trades": 740, "taker_buy_quote": 8181.54133}, {"ts": 1775193000000, "open": 0.1132, "high": 0.11336, "low": 0.11284, "close": 0.11319, "volume": 128671.0, "quote_volume": 14559.93336, "trades": 340, "taker_buy_quote": 2494.10663}, {"ts": 1775193060000, "open": 0.11329, "high": 0.11379, "low": 0.11267, "close": 0.11305, "volume": 83721.0, "quote_volume": 9483.42249, "trades": 334, "taker_buy_quote": 4433.76931}, {"ts": 1775193120000, "open": 0.11296, "high": 0.11324, "low": 0.11272, "close": 0.11293, "volume": 14253.0, "quote_volume": 1609.99059, "trades": 167, "taker_buy_quote": 940.30608}, {"ts": 1775193180000, "open": 0.11299, "high": 0.11356, "low": 0.1126, "close": 0.11349, "volume": 38264.0, "quote_volume": 4323.39587, "trades": 174, "taker_buy_quote": 2894.73205}, {"ts": 1775193240000, "open": 0.11343, "high": 0.11343, "low": 0.11302, "close": 0.1133, "volume": 22360.0, "quote_volume": 2531.45897, "trades": 219, "taker_buy_quote": 852.7391}, {"ts": 1775193300000, "open": 0.11324, "high": 0.11451, "low": 0.11315, "close": 0.11399, "volume": 237711.0, "quote_volume": 27097.72983, "trades": 456, "taker_buy_quote": 19078.33431}, {"ts": 1775193360000, "open": 0.11392, "high": 0.11426, "low": 0.11369, "close": 0.11409, "volume": 36480.0, "quote_volume": 4161.54675, "trades": 120, "taker_buy_quote": 465.73128}, {"ts": 1775193420000, "open": 0.11408, "high": 0.11517, "low": 0.11388, "close": 0.11508, "volume": 50308.0, "quote_volume": 5760.56759, "trades": 207, "taker_buy_quote": 4542.52898}, {"ts": 1775193480000, "open": 0.11505, "high": 0.1154, "low": 0.11464, "close": 0.11482, "volume": 121784.0, "quote_volume": 14002.07865, "trades": 215, "taker_buy_quote": 3607.97615}, {"ts": 1775193540000, "open": 0.11468, "high": 0.11485, "low": 0.11356, "close": 0.11415, "volume": 180311.0, "quote_volume": 20625.76696, "trades": 449, "taker_buy_quote": 7760.3725}, {"ts": 1775193600000, "open": 0.114, "high": 0.11468, "low": 0.11386, "close": 0.11441, "volume": 68423.0, "quote_volume": 7810.25222, "trades": 173, "taker_buy_quote": 3408.67184}, {"ts": 1775193660000, "open": 0.1144, "high": 0.11508, "low": 0.11432, "close": 0.11484, "volume": 67251.0, "quote_volume": 7721.76866, "trades": 156, "taker_buy_quote": 4473.90623}, {"ts": 1775193720000, "open": 0.1149, "high": 0.11516, "low": 0.1148, "close": 0.11498, "volume": 10722.0, "quote_volume": 1232.58679, "trades": 71, "taker_buy_quote": 882.26617}, {"ts": 1775193780000, "open": 0.11492, "high": 0.11545, "low": 0.1144, "close": 0.11525, "volume": 20898.0, "quote_volume": 2401.94589, "trades": 155, "taker_buy_quote": 1566.84549}, {"ts": 1775193840000, "open": 0.11535, "high": 0.11637, "low": 0.11487, "close": 0.11554, "volume": 179491.0, "quote_volume": 20767.51128, "trades": 423, "taker_buy_quote": 11809.9971}, {"ts": 1775193900000, "open": 0.11549, "high": 0.11608, "low": 0.11542, "close": 0.11573, "volume": 71007.0, "quote_volume": 8220.17134, "trades": 212, "taker_buy_quote": 4008.22422}, {"ts": 1775193960000, "open": 0.11572, "high": 0.11598, "low": 0.11544, "close": 0.11569, "volume": 83599.0, "quote_volume": 9669.098, "trades": 154, "taker_buy_quote": 6327.39173}, {"ts": 1775194020000, "open": 0.11564, "high": 0.11617, "low": 0.11548, "close": 0.116, "volume": 35925.0, "quote_volume": 4156.96023, "trades": 159, "taker_buy_quote": 1671.95849}, {"ts": 1775194080000, "open": 0.116, "high": 0.116, "low": 0.11485, "close": 0.11495, "volume": 96886.0, "quote_volume": 11181.39654, "trades": 285, "taker_buy_quote": 5745.66317}, {"ts": 1775194140000, "open": 0.11484, "high": 0.11534, "low": 0.11484, "close": 0.11509, "volume": 17223.0, "quote_volume": 1982.81692, "trades": 78, "taker_buy_quote": 464.48764}, {"ts": 1775194200000, "open": 0.11504, "high": 0.11504, "low": 0.11472, "close": 0.11486, "volume": 4548.0, "quote_volume": 522.33998, "trades": 50, "taker_buy_quote": 54.57442}, {"ts": 1775194260000, "open": 0.11486, "high": 0.11512, "low": 0.11437, "close": 0.1151, "volume": 35104.0, "quote_volume": 4032.01187, "trades": 185, "taker_buy_quote": 1044.20617}, {"ts": 1775194320000, "open": 0.11504, "high": 0.11512, "low": 0.11404, "close": 0.11413, "volume": 115804.0, "quote_volume": 13281.88425, "trades": 379, "taker_buy_quote": 1722.94536}, {"ts": 1775194380000, "open": 0.11408, "high": 0.11444, "low": 0.11368, "close": 0.11411, "volume": 91962.0, "quote_volume": 10481.42906, "trades": 182, "taker_buy_quote": 5316.32321}, {"ts": 1775194440000, "open": 0.11417, "high": 0.11448, "low": 0.11399, "close": 0.11448, "volume": 8549.0, "quote_volume": 976.19733, "trades": 85, "taker_buy_quote": 508.82896}, {"ts": 1775194500000, "open": 0.1146, "high": 0.11469, "low": 0.11372, "close": 0.11436, "volume": 81508.0, "quote_volume": 9292.45977, "trades": 141, "taker_buy_quote": 377.59511}, {"ts": 1775194560000, "open": 0.11424, "high": 0.11424, "low": 0.1136, "close": 0.11384, "volume": 57623.0, "quote_volume": 6560.42056, "trades": 230, "taker_buy_quote": 2471.61632}, {"ts": 1775194620000, "open": 0.1138, "high": 0.11392, "low": 0.11372, "close": 0.11392, "volume": 25789.0, "quote_volume": 2936.31953, "trades": 70, "taker_buy_quote": 250.76339}, {"ts": 1775194680000, "open": 0.11396, "high": 0.11396, "low": 0.11366, "close": 0.11381, "volume": 37341.0, "quote_volume": 4251.27463, "trades": 104, "taker_buy_quote": 1882.94519}, {"ts": 1775194740000, "open": 0.11378, "high": 0.1139, "low": 0.1132, "close": 0.11327, "volume": 85896.0, "quote_volume": 9752.99206, "trades": 206, "taker_buy_quote": 2985.92551}, {"ts": 1775194800000, "open": 0.11334, "high": 0.11346, "low": 0.11312, "close": 0.11332, "volume": 19072.0, "quote_volume": 2158.54706, "trades": 80, "taker_buy_quote": 364.47988}, {"ts": 1775194860000, "open": 0.11332, "high": 0.11426, "low": 0.1133, "close": 0.11414, "volume": 30952.0, "quote_volume": 3520.58758, "trades": 227, "taker_buy_quote": 2065.1513}, {"ts": 1775194920000, "open": 0.11408, "high": 0.11444, "low": 0.11408, "close": 0.11422, "volume": 15599.0, "quote_volume": 1782.46562, "trades": 198, "taker_buy_quote": 1002.76362}, {"ts": 1775194980000, "open": 0.11424, "high": 0.11433, "low": 0.1141, "close": 0.1142, "volume": 19069.0, "quote_volume": 2177.53797, "trades": 105, "taker_buy_quote": 1702.30435}, {"ts": 1775195040000, "open": 0.11421, "high": 0.11425, "low": 0.11388, "close": 0.11402, "volume": 43988.0, "quote_volume": 5018.06536, "trades": 191, "taker_buy_quote": 4030.03105}, {"ts": 1775195100000, "open": 0.11392, "high": 0.11392, "low": 0.11266, "close": 0.11283, "volume": 153742.0, "quote_volume": 17413.91777, "trades": 283, "taker_buy_quote": 6171.77897}, {"ts": 1775195160000, "open": 0.11276, "high": 0.11313, "low": 0.11225, "close": 0.11241, "volume": 182252.0, "quote_volume": 20527.68417, "trades": 280, "taker_buy_quote": 9659.36378}, {"ts": 1775195220000, "open": 0.11256, "high": 0.11284, "low": 0.11256, "close": 0.11273, "volume": 24138.0, "quote_volume": 2720.58542, "trades": 93, "taker_buy_quote": 327.46488}, {"ts": 1775195280000, "open": 0.11264, "high": 0.11284, "low": 0.11225, "close": 0.11276, "volume": 45552.0, "quote_volume": 5126.65781, "trades": 92, "taker_buy_quote": 598.99952}, {"ts": 1775195340000, "open": 0.11272, "high": 0.11276, "low": 0.11161, "close": 0.11181, "volume": 169813.0, "quote_volume": 19035.03478, "trades": 332, "taker_buy_quote": 9709.3583}, {"ts": 1775195400000, "open": 0.1117, "high": 0.11248, "low": 0.11156, "close": 0.11236, "volume": 102489.0, "quote_volume": 11463.87422, "trades": 275, "taker_buy_quote": 5417.72716}, {"ts": 1775195460000, "open": 0.1124, "high": 0.11268, "low": 0.11209, "close": 0.11235, "volume": 60674.0, "quote_volume": 6813.44571, "trades": 134, "taker_buy_quote": 4549.508}, {"ts": 1775195520000, "open": 0.11235, "high": 0.11235, "low": 0.11208, "close": 0.11224, "volume": 18019.0, "quote_volume": 2022.16156, "trades": 55, "taker_buy_quote": 182.58692}, {"ts": 1775195580000, "open": 0.11226, "high": 0.11303, "low": 0.11214, "close": 0.11216, "volume": 100306.0, "quote_volume": 11294.27431, "trades": 221, "taker_buy_quote": 7359.2558}, {"ts": 1775195640000, "open": 0.11212, "high": 0.11236, "low": 0.11181, "close": 0.11192, "volume": 186830.0, "quote_volume": 20933.53406, "trades": 279, "taker_buy_quote": 6068.26763}, {"ts": 1775195700000, "open": 0.112, "high": 0.11279, "low": 0.112, "close": 0.11259, "volume": 96283.0, "quote_volume": 10838.9723, "trades": 236, "taker_buy_quote": 6153.80484}, {"ts": 1775195760000, "open": 0.11257, "high": 0.11315, "low": 0.11257, "close": 0.11303, "volume": 65498.0, "quote_volume": 7400.49418, "trades": 143, "taker_buy_quote": 4895.86114}, {"ts": 1775195820000, "open": 0.11308, "high": 0.1132, "low": 0.113, "close": 0.11319, "volume": 3161.0, "quote_volume": 357.59971, "trades": 32, "taker_buy_quote": 164.56194}, {"ts": 1775195880000, "open": 0.11312, "high": 0.11333, "low": 0.11291, "close": 0.11296, "volume": 121668.0, "quote_volume": 13751.70549, "trades": 149, "taker_buy_quote": 2811.53616}, {"ts": 1775195940000, "open": 0.11299, "high": 0.11308, "low": 0.11256, "close": 0.11284, "volume": 385297.0, "quote_volume": 43504.10303, "trades": 171, "taker_buy_quote": 2006.57116}, {"ts": 1775196000000, "open": 0.11292, "high": 0.11313, "low": 0.1126, "close": 0.11298, "volume": 43854.0, "quote_volume": 4953.52775, "trades": 183, "taker_buy_quote": 3430.27529}, {"ts": 1775196060000, "open": 0.11299, "high": 0.1136, "low": 0.11272, "close": 0.1129, "volume": 17878.0, "quote_volume": 2021.86243, "trades": 136, "taker_buy_quote": 830.36726}, {"ts": 1775196120000, "open": 0.11284, "high": 0.11288, "low": 0.11248, "close": 0.11254, "volume": 9157.0, "quote_volume": 1031.40057, "trades": 101, "taker_buy_quote": 377.93985}, {"ts": 1775196180000, "open": 0.11254, "high": 0.11255, "low": 0.1123, "close": 0.11248, "volume": 17102.0, "quote_volume": 1923.07991, "trades": 65, "taker_buy_quote": 281.98822}, {"ts": 1775196240000, "open": 0.1124, "high": 0.11363, "low": 0.11238, "close": 0.11326, "volume": 77538.0, "quote_volume": 8750.50981, "trades": 223, "taker_buy_quote": 6785.9779}, {"ts": 1775196300000, "open": 0.11336, "high": 0.11442, "low": 0.11336, "close": 0.11438, "volume": 88761.0, "quote_volume": 10102.22327, "trades": 390, "taker_buy_quote": 8244.50823}, {"ts": 1775196360000, "open": 0.11437, "high": 0.11472, "low": 0.11378, "close": 0.11418, "volume": 146820.0, "quote_volume": 16772.01586, "trades": 409, "taker_buy_quote": 8740.55433}, {"ts": 1775196420000, "open": 0.11417, "high": 0.11417, "low": 0.1136, "close": 0.11387, "volume": 41640.0, "quote_volume": 4746.42579, "trades": 131, "taker_buy_quote": 1625.88424}, {"ts": 1775196480000, "open": 0.1138, "high": 0.11457, "low": 0.1132, "close": 0.1143, "volume": 311104.0, "quote_volume": 35446.80466, "trades": 652, "taker_buy_quote": 24212.06527}, {"ts": 1775196540000, "open": 0.11415, "high": 0.1142, "low": 0.11364, "close": 0.1141, "volume": 31006.0, "quote_volume": 3528.36331, "trades": 115, "taker_buy_quote": 644.09551}, {"ts": 1775196600000, "open": 0.11411, "high": 0.1142, "low": 0.11307, "close": 0.11326, "volume": 69217.0, "quote_volume": 7856.14215, "trades": 165, "taker_buy_quote": 695.07687}, {"ts": 1775196660000, "open": 0.11312, "high": 0.11349, "low": 0.11312, "close": 0.11336, "volume": 182462.0, "quote_volume": 20686.25101, "trades": 152, "taker_buy_quote": 15665.59817}, {"ts": 1775196720000, "open": 0.11337, "high": 0.11337, "low": 0.11293, "close": 0.11293, "volume": 27832.0, "quote_volume": 3145.71873, "trades": 94, "taker_buy_quote": 345.509}, {"ts": 1775196780000, "open": 0.11292, "high": 0.11313, "low": 0.11264, "close": 0.113, "volume": 91423.0, "quote_volume": 10318.02368, "trades": 203, "taker_buy_quote": 4020.13754}, {"ts": 1775196840000, "open": 0.113, "high": 0.11331, "low": 0.1127, "close": 0.11331, "volume": 117353.0, "quote_volume": 13257.16554, "trades": 196, "taker_buy_quote": 7972.15622}, {"ts": 1775196900000, "open": 0.11332, "high": 0.1138, "low": 0.11332, "close": 0.11348, "volume": 22747.0, "quote_volume": 2582.69102, "trades": 70, "taker_buy_quote": 281.33105}, {"ts": 1775196960000, "open": 0.11354, "high": 0.11367, "low": 0.1129, "close": 0.1129, "volume": 20691.0, "quote_volume": 2347.56892, "trades": 122, "taker_buy_quote": 381.45749}, {"ts": 1775197020000, "open": 0.1129, "high": 0.113, "low": 0.1128, "close": 0.11286, "volume": 19824.0, "quote_volume": 2239.33468, "trades": 38, "taker_buy_quote": 179.63234}, {"ts": 1775197080000, "open": 0.11289, "high": 0.11418, "low": 0.11286, "close": 0.11418, "volume": 410139.0, "quote_volume": 46400.74212, "trades": 494, "taker_buy_quote": 14153.27605}, {"ts": 1775197140000, "open": 0.11422, "high": 0.11507, "low": 0.11371, "close": 0.114, "volume": 399484.0, "quote_volume": 45592.94737, "trades": 449, "taker_buy_quote": 34340.29612}, {"ts": 1775197200000, "open": 0.11396, "high": 0.11496, "low": 0.1138, "close": 0.11488, "volume": 152393.0, "quote_volume": 17421.09446, "trades": 209, "taker_buy_quote": 8514.5727}, {"ts": 1775197260000, "open": 0.11482, "high": 0.11629, "low": 0.11482, "close": 0.11582, "volume": 751517.0, "quote_volume": 87101.17875, "trades": 756, "taker_buy_quote": 15661.25792}, {"ts": 1775197320000, "open": 0.11586, "high": 0.11671, "low": 0.11577, "close": 0.1162, "volume": 339041.0, "quote_volume": 39396.19939, "trades": 779, "taker_buy_quote": 26897.43168}, {"ts": 1775197380000, "open": 0.11636, "high": 0.1174, "low": 0.11628, "close": 0.11682, "volume": 307646.0, "quote_volume": 35963.60398, "trades": 1198, "taker_buy_quote": 23215.08543}, {"ts": 1775197440000, "open": 0.11682, "high": 0.11691, "low": 0.11616, "close": 0.11636, "volume": 173054.0, "quote_volume": 20161.01893, "trades": 1693, "taker_buy_quote": 7704.24362}, {"ts": 1775197500000, "open": 0.1162, "high": 0.1167, "low": 0.11584, "close": 0.11666, "volume": 103637.0, "quote_volume": 12057.42087, "trades": 519, "taker_buy_quote": 2368.13039}, {"ts": 1775197560000, "open": 0.11665, "high": 0.11757, "low": 0.11623, "close": 0.11654, "volume": 162452.0, "quote_volume": 18994.41202, "trades": 905, "taker_buy_quote": 12096.7935}, {"ts": 1775197620000, "open": 0.11652, "high": 0.11723, "low": 0.11611, "close": 0.11714, "volume": 156783.0, "quote_volume": 18295.09845, "trades": 955, "taker_buy_quote": 14154.87046}, {"ts": 1775197680000, "open": 0.11716, "high": 0.11722, "low": 0.11641, "close": 0.11673, "volume": 233878.0, "quote_volume": 27294.33593, "trades": 1128, "taker_buy_quote": 10091.79949}, {"ts": 1775197740000, "open": 0.11664, "high": 0.11664, "low": 0.11496, "close": 0.115, "volume": 155509.0, "quote_volume": 17979.93709, "trades": 342, "taker_buy_quote": 3201.70077}, {"ts": 1775197800000, "open": 0.11496, "high": 0.11515, "low": 0.11454, "close": 0.11458, "volume": 168041.0, "quote_volume": 19310.85127, "trades": 117, "taker_buy_quote": 4609.03881}, {"ts": 1775197860000, "open": 0.11452, "high": 0.11505, "low": 0.11428, "close": 0.11505, "volume": 102002.0, "quote_volume": 11687.38406, "trades": 130, "taker_buy_quote": 3710.4863}, {"ts": 1775197920000, "open": 0.11508, "high": 0.11536, "low": 0.11482, "close": 0.11484, "volume": 52966.0, "quote_volume": 6091.38134, "trades": 36, "taker_buy_quote": 1000.95201}, {"ts": 1775197980000, "open": 0.1148, "high": 0.1148, "low": 0.11435, "close": 0.11467, "volume": 38694.0, "quote_volume": 4431.34589, "trades": 46, "taker_buy_quote": 367.39329}, {"ts": 1775198040000, "open": 0.11455, "high": 0.11465, "low": 0.11433, "close": 0.11456, "volume": 46736.0, "quote_volume": 5351.81825, "trades": 66, "taker_buy_quote": 751.00831}, {"ts": 1775198100000, "open": 0.1146, "high": 0.11536, "low": 0.1146, "close": 0.11516, "volume": 28145.0, "quote_volume": 3241.57927, "trades": 54, "taker_buy_quote": 1644.06555}, {"ts": 1775198160000, "open": 0.11528, "high": 0.1155, "low": 0.11464, "close": 0.11492, "volume": 28985.0, "quote_volume": 3340.02547, "trades": 101, "taker_buy_quote": 1515.56549}, {"ts": 1775198220000, "open": 0.11484, "high": 0.115, "low": 0.11468, "close": 0.11472, "volume": 2245.0, "quote_volume": 257.80444, "trades": 33, "taker_buy_quote": 136.60077}, {"ts": 1775198280000, "open": 0.11469, "high": 0.11567, "low": 0.11455, "close": 0.11528, "volume": 28852.0, "quote_volume": 3324.13107, "trades": 79, "taker_buy_quote": 1314.71749}, {"ts": 1775198340000, "open": 0.11516, "high": 0.11668, "low": 0.11516, "close": 0.11608, "volume": 96483.0, "quote_volume": 11184.49047, "trades": 176, "taker_buy_quote": 3846.497}, {"ts": 1775198400000, "open": 0.11613, "high": 0.11632, "low": 0.11535, "close": 0.11539, "volume": 32892.0, "quote_volume": 3815.21393, "trades": 87, "taker_buy_quote": 1552.71996}, {"ts": 1775198460000, "open": 0.11543, "high": 0.11565, "low": 0.11532, "close": 0.11553, "volume": 26926.0, "quote_volume": 3109.60625, "trades": 75, "taker_buy_quote": 2829.36275}, {"ts": 1775198520000, "open": 0.11556, "high": 0.11563, "low": 0.11472, "close": 0.11473, "volume": 47179.0, "quote_volume": 5438.28335, "trades": 100, "taker_buy_quote": 1698.27954}, {"ts": 1775198580000, "open": 0.11484, "high": 0.11484, "low": 0.11466, "close": 0.11471, "volume": 7251.0, "quote_volume": 832.29688, "trades": 40, "taker_buy_quote": 587.60334}, {"ts": 1775198640000, "open": 0.11468, "high": 0.11488, "low": 0.11456, "close": 0.11488, "volume": 17270.0, "quote_volume": 1980.46864, "trades": 48, "taker_buy_quote": 1374.1371}, {"ts": 1775198700000, "open": 0.11489, "high": 0.11489, "low": 0.11396, "close": 0.11441, "volume": 48366.0, "quote_volume": 5529.51646, "trades": 159, "taker_buy_quote": 1634.92927}, {"ts": 1775198760000, "open": 0.11432, "high": 0.11436, "low": 0.11388, "close": 0.11392, "volume": 61608.0, "quote_volume": 7024.83179, "trades": 152, "taker_buy_quote": 3978.41959}, {"ts": 1775198820000, "open": 0.11395, "high": 0.11408, "low": 0.11342, "close": 0.11367, "volume": 55000.0, "quote_volume": 6248.41327, "trades": 125, "taker_buy_quote": 1187.93064}, {"ts": 1775198880000, "open": 0.1136, "high": 0.11367, "low": 0.11346, "close": 0.1136, "volume": 31673.0, "quote_volume": 3597.17806, "trades": 68, "taker_buy_quote": 3254.97302}, {"ts": 1775198940000, "open": 0.11361, "high": 0.11428, "low": 0.11343, "close": 0.11343, "volume": 74942.0, "quote_volume": 8538.91302, "trades": 216, "taker_buy_quote": 5392.40124}, {"ts": 1775199000000, "open": 0.11357, "high": 0.11368, "low": 0.1129, "close": 0.11306, "volume": 44432.0, "quote_volume": 5034.1881, "trades": 126, "taker_buy_quote": 1549.77955}, {"ts": 1775199060000, "open": 0.11309, "high": 0.11367, "low": 0.11304, "close": 0.11354, "volume": 34572.0, "quote_volume": 3920.91239, "trades": 115, "taker_buy_quote": 2689.55268}, {"ts": 1775199120000, "open": 0.11354, "high": 0.11496, "low": 0.11354, "close": 0.11486, "volume": 212036.0, "quote_volume": 24244.82333, "trades": 268, "taker_buy_quote": 4576.52881}, {"ts": 1775199180000, "open": 0.11468, "high": 0.11468, "low": 0.11424, "close": 0.11448, "volume": 19684.0, "quote_volume": 2250.66931, "trades": 43, "taker_buy_quote": 1356.3976}, {"ts": 1775199240000, "open": 0.11439, "high": 0.11452, "low": 0.11428, "close": 0.11436, "volume": 10939.0, "quote_volume": 1251.26982, "trades": 34, "taker_buy_quote": 286.1958}, {"ts": 1775199300000, "open": 0.11432, "high": 0.11447, "low": 0.11416, "close": 0.11432, "volume": 42822.0, "quote_volume": 4892.24985, "trades": 44, "taker_buy_quote": 207.59216}, {"ts": 1775199360000, "open": 0.11436, "high": 0.1144, "low": 0.11362, "close": 0.11385, "volume": 72331.0, "quote_volume": 8242.88393, "trades": 109, "taker_buy_quote": 545.29326}, {"ts": 1775199420000, "open": 0.11378, "high": 0.11388, "low": 0.11356, "close": 0.1137, "volume": 21207.0, "quote_volume": 2410.39149, "trades": 75, "taker_buy_quote": 828.92411}, {"ts": 1775199480000, "open": 0.11364, "high": 0.11377, "low": 0.11328, "close": 0.11377, "volume": 106011.0, "quote_volume": 12038.5227, "trades": 119, "taker_buy_quote": 1060.47009}, {"ts": 1775199540000, "open": 0.11384, "high": 0.11401, "low": 0.11332, "close": 0.11353, "volume": 27684.0, "quote_volume": 3149.3372, "trades": 87, "taker_buy_quote": 885.4044}, {"ts": 1775199600000, "open": 0.11351, "high": 0.11425, "low": 0.1134, "close": 0.1141, "volume": 188430.0, "quote_volume": 21483.6599, "trades": 247, "taker_buy_quote": 19418.93673}, {"ts": 1775199660000, "open": 0.11407, "high": 0.1141, "low": 0.11319, "close": 0.11343, "volume": 83297.0, "quote_volume": 9464.06117, "trades": 190, "taker_buy_quote": 3500.81454}, {"ts": 1775199720000, "open": 0.11334, "high": 0.11359, "low": 0.11315, "close": 0.11337, "volume": 66574.0, "quote_volume": 7546.79558, "trades": 96, "taker_buy_quote": 1723.62546}, {"ts": 1775199780000, "open": 0.11337, "high": 0.11347, "low": 0.11316, "close": 0.11328, "volume": 16966.0, "quote_volume": 1922.20743, "trades": 53, "taker_buy_quote": 1043.59169}, {"ts": 1775199840000, "open": 0.11324, "high": 0.11324, "low": 0.11276, "close": 0.11276, "volume": 96603.0, "quote_volume": 10926.68054, "trades": 100, "taker_buy_quote": 2634.68028}, {"ts": 1775199900000, "open": 0.11272, "high": 0.11277, "low": 0.11206, "close": 0.11222, "volume": 37941.0, "quote_volume": 4271.54708, "trades": 116, "taker_buy_quote": 511.99651}, {"ts": 1775199960000, "open": 0.11212, "high": 0.1122, "low": 0.11151, "close": 0.11199, "volume": 216805.0, "quote_volume": 24268.22125, "trades": 177, "taker_buy_quote": 2186.32747}, {"ts": 1775200020000, "open": 0.11201, "high": 0.11201, "low": 0.11119, "close": 0.11134, "volume": 36400.0, "quote_volume": 4056.67017, "trades": 108, "taker_buy_quote": 881.89924}, {"ts": 1775200080000, "open": 0.11123, "high": 0.11141, "low": 0.10903, "close": 0.10932, "volume": 287329.0, "quote_volume": 31676.06423, "trades": 516, "taker_buy_quote": 13461.23435}, {"ts": 1775200140000, "open": 0.10931, "high": 0.10941, "low": 0.10877, "close": 0.10898, "volume": 109355.0, "quote_volume": 11912.04423, "trades": 270, "taker_buy_quote": 4021.64897}, {"ts": 1775200200000, "open": 0.10895, "high": 0.10976, "low": 0.1087, "close": 0.10935, "volume": 639167.0, "quote_volume": 69859.36248, "trades": 337, "taker_buy_quote": 66699.86827}, {"ts": 1775200260000, "open": 0.10939, "high": 0.10984, "low": 0.10902, "close": 0.10966, "volume": 127712.0, "quote_volume": 13957.18384, "trades": 248, "taker_buy_quote": 10233.45418}, {"ts": 1775200320000, "open": 0.10988, "high": 0.11015, "low": 0.10968, "close": 0.10984, "volume": 35826.0, "quote_volume": 3942.97565, "trades": 76, "taker_buy_quote": 839.62004}, {"ts": 1775200380000, "open": 0.10988, "high": 0.11034, "low": 0.1097, "close": 0.11027, "volume": 13595.0, "quote_volume": 1497.39817, "trades": 66, "taker_buy_quote": 944.98024}, {"ts": 1775200440000, "open": 0.1103, "high": 0.11059, "low": 0.10976, "close": 0.11037, "volume": 16209.0, "quote_volume": 1786.0271, "trades": 83, "taker_buy_quote": 708.14025}, {"ts": 1775200500000, "open": 0.11056, "high": 0.11124, "low": 0.11056, "close": 0.11119, "volume": 16939.0, "quote_volume": 1878.68699, "trades": 117, "taker_buy_quote": 1015.42961}, {"ts": 1775200560000, "open": 0.11108, "high": 0.1113, "low": 0.11088, "close": 0.11127, "volume": 21298.0, "quote_volume": 2369.48734, "trades": 49, "taker_buy_quote": 2094.53363}, {"ts": 1775200620000, "open": 0.11117, "high": 0.11146, "low": 0.11111, "close": 0.11139, "volume": 67251.0, "quote_volume": 7491.01661, "trades": 60, "taker_buy_quote": 1347.0884}, {"ts": 1775200680000, "open": 0.11132, "high": 0.11251, "low": 0.1112, "close": 0.11227, "volume": 101567.0, "quote_volume": 11351.75715, "trades": 262, "taker_buy_quote": 7273.86905}, {"ts": 1775200740000, "open": 0.11229, "high": 0.11296, "low": 0.1118, "close": 0.11273, "volume": 479924.0, "quote_volume": 53999.87591, "trades": 419, "taker_buy_quote": 37219.921}, {"ts": 1775200800000, "open": 0.1127, "high": 0.1127, "low": 0.11203, "close": 0.11226, "volume": 81460.0, "quote_volume": 9151.75859, "trades": 161, "taker_buy_quote": 4891.38738}, {"ts": 1775200860000, "open": 0.11235, "high": 0.11292, "low": 0.11224, "close": 0.11285, "volume": 75579.0, "quote_volume": 8510.90384, "trades": 113, "taker_buy_quote": 6399.1643}, {"ts": 1775200920000, "open": 0.11288, "high": 0.1132, "low": 0.11244, "close": 0.11256, "volume": 82059.0, "quote_volume": 9265.38239, "trades": 122, "taker_buy_quote": 4919.98916}, {"ts": 1775200980000, "open": 0.1126, "high": 0.11408, "low": 0.1126, "close": 0.11372, "volume": 1191568.0, "quote_volume": 135275.47419, "trades": 604, "taker_buy_quote": 52593.54574}, {"ts": 1775201040000, "open": 0.11368, "high": 0.11368, "low": 0.11276, "close": 0.11276, "volume": 31464.0, "quote_volume": 3559.93215, "trades": 91, "taker_buy_quote": 931.90184}, {"ts": 1775201100000, "open": 0.11292, "high": 0.11385, "low": 0.11292, "close": 0.11331, "volume": 112500.0, "quote_volume": 12756.96882, "trades": 216, "taker_buy_quote": 3854.2666}, {"ts": 1775201160000, "open": 0.11316, "high": 0.11316, "low": 0.11274, "close": 0.11283, "volume": 25275.0, "quote_volume": 2851.74884, "trades": 73, "taker_buy_quote": 526.93679}, {"ts": 1775201220000, "open": 0.11286, "high": 0.113, "low": 0.11273, "close": 0.11296, "volume": 25632.0, "quote_volume": 2894.24005, "trades": 36, "taker_buy_quote": 1012.46365}, {"ts": 1775201280000, "open": 0.11284, "high": 0.11284, "low": 0.11248, "close": 0.11274, "volume": 54199.0, "quote_volume": 6109.78096, "trades": 48, "taker_buy_quote": 62.65549}, {"ts": 1775201340000, "open": 0.11256, "high": 0.11256, "low": 0.11158, "close": 0.11167, "volume": 89550.0, "quote_volume": 10035.43639, "trades": 152, "taker_buy_quote": 1241.22783}, {"ts": 1775201400000, "open": 0.11167, "high": 0.11228, "low": 0.11166, "close": 0.11204, "volume": 129700.0, "quote_volume": 14511.80179, "trades": 80, "taker_buy_quote": 5011.3428}, {"ts": 1775201460000, "open": 0.112, "high": 0.112, "low": 0.11126, "close": 0.11166, "volume": 217962.0, "quote_volume": 24318.45259, "trades": 166, "taker_buy_quote": 5661.15488}, {"ts": 1775201520000, "open": 0.11172, "high": 0.11192, "low": 0.11152, "close": 0.11182, "volume": 34151.0, "quote_volume": 3815.15222, "trades": 42, "taker_buy_quote": 394.94668}, {"ts": 1775201580000, "open": 0.11183, "high": 0.11244, "low": 0.11183, "close": 0.11222, "volume": 138016.0, "quote_volume": 15463.08076, "trades": 59, "taker_buy_quote": 8001.86228}, {"ts": 1775201640000, "open": 0.11212, "high": 0.11212, "low": 0.11144, "close": 0.11156, "volume": 15872.0, "quote_volume": 1774.10016, "trades": 54, "taker_buy_quote": 396.19897}, {"ts": 1775201700000, "open": 0.11172, "high": 0.11183, "low": 0.11144, "close": 0.11144, "volume": 21450.0, "quote_volume": 2393.26992, "trades": 27, "taker_buy_quote": 293.33146}, {"ts": 1775201760000, "open": 0.1114, "high": 0.1116, "low": 0.11136, "close": 0.11136, "volume": 8897.0, "quote_volume": 991.79075, "trades": 35, "taker_buy_quote": 306.61655}, {"ts": 1775201820000, "open": 0.11132, "high": 0.1118, "low": 0.11126, "close": 0.11155, "volume": 87448.0, "quote_volume": 9762.15842, "trades": 72, "taker_buy_quote": 9085.09589}, {"ts": 1775201880000, "open": 0.1114, "high": 0.11163, "low": 0.11132, "close": 0.11144, "volume": 10880.0, "quote_volume": 1212.07271, "trades": 42, "taker_buy_quote": 505.52369}, {"ts": 1775201940000, "open": 0.1114, "high": 0.11164, "low": 0.11129, "close": 0.11164, "volume": 27446.0, "quote_volume": 3058.54295, "trades": 57, "taker_buy_quote": 2184.94587}, {"ts": 1775202000000, "open": 0.11168, "high": 0.1118, "low": 0.1116, "close": 0.11174, "volume": 7989.0, "quote_volume": 892.47341, "trades": 31, "taker_buy_quote": 598.37266}, {"ts": 1775202060000, "open": 0.11169, "high": 0.11169, "low": 0.11107, "close": 0.11115, "volume": 175358.0, "quote_volume": 19511.4031, "trades": 133, "taker_buy_quote": 2870.97333}, {"ts": 1775202120000, "open": 0.11125, "high": 0.11135, "low": 0.11076, "close": 0.11083, "volume": 60575.0, "quote_volume": 6726.90289, "trades": 140, "taker_buy_quote": 3171.40308}, {"ts": 1775202180000, "open": 0.11072, "high": 0.11092, "low": 0.11068, "close": 0.11077, "volume": 40515.0, "quote_volume": 4489.97845, "trades": 51, "taker_buy_quote": 3396.06672}, {"ts": 1775202240000, "open": 0.11083, "high": 0.11084, "low": 0.11056, "close": 0.1108, "volume": 35271.0, "quote_volume": 3904.46693, "trades": 90, "taker_buy_quote": 1416.30296}, {"ts": 1775202300000, "open": 0.1108, "high": 0.11094, "low": 0.11056, "close": 0.11086, "volume": 29214.0, "quote_volume": 3234.94606, "trades": 106, "taker_buy_quote": 1194.73869}, {"ts": 1775202360000, "open": 0.11086, "high": 0.11116, "low": 0.11048, "close": 0.11087, "volume": 170591.0, "quote_volume": 18906.80641, "trades": 293, "taker_buy_quote": 14333.15123}, {"ts": 1775202420000, "open": 0.11091, "high": 0.11144, "low": 0.11084, "close": 0.11101, "volume": 22408.0, "quote_volume": 2488.7615, "trades": 91, "taker_buy_quote": 1583.99844}, {"ts": 1775202480000, "open": 0.11092, "high": 0.11126, "low": 0.1108, "close": 0.111, "volume": 8486.0, "quote_volume": 942.09325, "trades": 56, "taker_buy_quote": 384.25144}, {"ts": 1775202540000, "open": 0.11102, "high": 0.11102, "low": 0.1106, "close": 0.11069, "volume": 6445.0, "quote_volume": 713.99511, "trades": 32, "taker_buy_quote": 387.53332}, {"ts": 1775202600000, "open": 0.1107, "high": 0.11076, "low": 0.11018, "close": 0.11035, "volume": 63595.0, "quote_volume": 7022.51815, "trades": 187, "taker_buy_quote": 3525.16645}, {"ts": 1775202660000, "open": 0.11036, "high": 0.11062, "low": 0.11014, "close": 0.11062, "volume": 62690.0, "quote_volume": 6916.18059, "trades": 109, "taker_buy_quote": 1866.69328}, {"ts": 1775202720000, "open": 0.11063, "high": 0.1109, "low": 0.11047, "close": 0.11088, "volume": 30171.0, "quote_volume": 3338.9721, "trades": 94, "taker_buy_quote": 1720.40599}, {"ts": 1775202780000, "open": 0.11079, "high": 0.11115, "low": 0.11079, "close": 0.11113, "volume": 3796.0, "quote_volume": 420.83706, "trades": 13, "taker_buy_quote": 154.69814}, {"ts": 1775202840000, "open": 0.11093, "high": 0.11104, "low": 0.11089, "close": 0.11102, "volume": 2251.0, "quote_volume": 249.77339, "trades": 13, "taker_buy_quote": 121.91786}, {"ts": 1775202900000, "open": 0.11103, "high": 0.11103, "low": 0.11068, "close": 0.11087, "volume": 9209.0, "quote_volume": 1021.18782, "trades": 44, "taker_buy_quote": 579.80638}, {"ts": 1775202960000, "open": 0.11057, "high": 0.11078, "low": 0.11049, "close": 0.11064, "volume": 11289.0, "quote_volume": 1249.21139, "trades": 70, "taker_buy_quote": 959.60858}, {"ts": 1775203020000, "open": 0.11056, "high": 0.11056, "low": 0.10974, "close": 0.10988, "volume": 132352.0, "quote_volume": 14552.45133, "trades": 269, "taker_buy_quote": 6410.04311}, {"ts": 1775203080000, "open": 0.11001, "high": 0.11021, "low": 0.10995, "close": 0.11012, "volume": 11741.0, "quote_volume": 1292.50327, "trades": 74, "taker_buy_quote": 622.39982}, {"ts": 1775203140000, "open": 0.11008, "high": 0.11069, "low": 0.11001, "close": 0.1106, "volume": 65369.0, "quote_volume": 7217.54888, "trades": 297, "taker_buy_quote": 4921.1981}, {"ts": 1775203200000, "open": 0.11076, "high": 0.11092, "low": 0.10977, "close": 0.11006, "volume": 235139.0, "quote_volume": 25946.21985, "trades": 781, "taker_buy_quote": 16362.10298}, {"ts": 1775203260000, "open": 0.11012, "high": 0.11076, "low": 0.10948, "close": 0.11063, "volume": 157379.0, "quote_volume": 17314.2185, "trades": 306, "taker_buy_quote": 11237.24197}, {"ts": 1775203320000, "open": 0.11063, "high": 0.11094, "low": 0.11055, "close": 0.11069, "volume": 4997.0, "quote_volume": 553.68883, "trades": 24, "taker_buy_quote": 296.95477}, {"ts": 1775203380000, "open": 0.11085, "high": 0.11091, "low": 0.11066, "close": 0.11085, "volume": 20052.0, "quote_volume": 2221.80017, "trades": 34, "taker_buy_quote": 1991.75248}, {"ts": 1775203440000, "open": 0.11078, "high": 0.11103, "low": 0.11052, "close": 0.11063, "volume": 62493.0, "quote_volume": 6924.88646, "trades": 64, "taker_buy_quote": 5614.83653}, {"ts": 1775203500000, "open": 0.11058, "high": 0.11077, "low": 0.11018, "close": 0.11073, "volume": 101739.0, "quote_volume": 11249.12392, "trades": 121, "taker_buy_quote": 10141.15515}, {"ts": 1775203560000, "open": 0.11085, "high": 0.11178, "low": 0.11082, "close": 0.11178, "volume": 47676.0, "quote_volume": 5301.32958, "trades": 87, "taker_buy_quote": 4429.17439}, {"ts": 1775203620000, "open": 0.11175, "high": 0.11175, "low": 0.11118, "close": 0.11143, "volume": 53144.0, "quote_volume": 5920.90141, "trades": 106, "taker_buy_quote": 4048.15072}, {"ts": 1775203680000, "open": 0.11152, "high": 0.11173, "low": 0.11117, "close": 0.11148, "volume": 40495.0, "quote_volume": 4510.2431, "trades": 62, "taker_buy_quote": 3690.05195}, {"ts": 1775203740000, "open": 0.11154, "high": 0.11154, "low": 0.11136, "close": 0.11139, "volume": 7526.0, "quote_volume": 838.7858, "trades": 9, "taker_buy_quote": 759.24286}, {"ts": 1775203800000, "open": 0.11125, "high": 0.11156, "low": 0.11088, "close": 0.11148, "volume": 111833.0, "quote_volume": 12442.58883, "trades": 127, "taker_buy_quote": 7892.3001}, {"ts": 1775203860000, "open": 0.11136, "high": 0.11171, "low": 0.11119, "close": 0.11152, "volume": 37923.0, "quote_volume": 4225.55647, "trades": 44, "taker_buy_quote": 3888.5102}, {"ts": 1775203920000, "open": 0.11152, "high": 0.112, "low": 0.11135, "close": 0.11165, "volume": 34508.0, "quote_volume": 3857.36815, "trades": 88, "taker_buy_quote": 1417.60289}, {"ts": 1775203980000, "open": 0.11156, "high": 0.11156, "low": 0.11116, "close": 0.11138, "volume": 39790.0, "quote_volume": 4430.82165, "trades": 51, "taker_buy_quote": 2185.08386}, {"ts": 1775204040000, "open": 0.11136, "high": 0.11136, "low": 0.11044, "close": 0.11049, "volume": 106368.0, "quote_volume": 11801.02516, "trades": 106, "taker_buy_quote": 5687.27522}, {"ts": 1775204100000, "open": 0.1104, "high": 0.11108, "low": 0.11021, "close": 0.11052, "volume": 219125.0, "quote_volume": 24238.3997, "trades": 242, "taker_buy_quote": 17800.96682}, {"ts": 1775204160000, "open": 0.11056, "high": 0.11072, "low": 0.11003, "close": 0.11042, "volume": 170880.0, "quote_volume": 18832.04338, "trades": 116, "taker_buy_quote": 8702.78002}, {"ts": 1775204220000, "open": 0.11036, "high": 0.11036, "low": 0.10955, "close": 0.11008, "volume": 69735.0, "quote_volume": 7657.81369, "trades": 143, "taker_buy_quote": 4420.9211}, {"ts": 1775204280000, "open": 0.11012, "high": 0.11051, "low": 0.11009, "close": 0.11017, "volume": 68180.0, "quote_volume": 7514.78881, "trades": 80, "taker_buy_quote": 4093.77828}, {"ts": 1775204340000, "open": 0.11036, "high": 0.11047, "low": 0.11021, "close": 0.11032, "volume": 26413.0, "quote_volume": 2914.94028, "trades": 29, "taker_buy_quote": 2863.87574}, {"ts": 1775204400000, "open": 0.11036, "high": 0.11044, "low": 0.11032, "close": 0.11043, "volume": 1560.0, "quote_volume": 172.25324, "trades": 22, "taker_buy_quote": 134.05479}, {"ts": 1775204460000, "open": 0.11045, "high": 0.11166, "low": 0.11045, "close": 0.1114, "volume": 169256.0, "quote_volume": 18838.10925, "trades": 161, "taker_buy_quote": 13178.49537}, {"ts": 1775204520000, "open": 0.11141, "high": 0.11184, "low": 0.11136, "close": 0.11136, "volume": 29055.0, "quote_volume": 3243.52397, "trades": 46, "taker_buy_quote": 265.49325}, {"ts": 1775204580000, "open": 0.11132, "high": 0.11148, "low": 0.11115, "close": 0.11141, "volume": 4249.0, "quote_volume": 472.99606, "trades": 28, "taker_buy_quote": 163.17847}, {"ts": 1775204640000, "open": 0.1114, "high": 0.1114, "low": 0.1112, "close": 0.11128, "volume": 5166.0, "quote_volume": 574.99495, "trades": 26, "taker_buy_quote": 237.76787}, {"ts": 1775204700000, "open": 0.11127, "high": 0.11168, "low": 0.11116, "close": 0.11157, "volume": 14848.0, "quote_volume": 1653.39079, "trades": 41, "taker_buy_quote": 1583.12866}, {"ts": 1775204760000, "open": 0.11171, "high": 0.11224, "low": 0.11171, "close": 0.112, "volume": 45593.0, "quote_volume": 5109.19006, "trades": 86, "taker_buy_quote": 2300.55204}, {"ts": 1775204820000, "open": 0.11193, "high": 0.11225, "low": 0.11192, "close": 0.11192, "volume": 16558.0, "quote_volume": 1855.38039, "trades": 28, "taker_buy_quote": 1614.99542}, {"ts": 1775204880000, "open": 0.11198, "high": 0.112, "low": 0.11172, "close": 0.11185, "volume": 16805.0, "quote_volume": 1878.79999, "trades": 37, "taker_buy_quote": 265.8362}, {"ts": 1775204940000, "open": 0.11192, "high": 0.11204, "low": 0.11192, "close": 0.11199, "volume": 21049.0, "quote_volume": 2356.51722, "trades": 18, "taker_buy_quote": 2165.21381}, {"ts": 1775205000000, "open": 0.11201, "high": 0.11232, "low": 0.112, "close": 0.11212, "volume": 19934.0, "quote_volume": 2236.47428, "trades": 37, "taker_buy_quote": 454.4137}, {"ts": 1775205060000, "open": 0.11208, "high": 0.11246, "low": 0.11187, "close": 0.11242, "volume": 12530.0, "quote_volume": 1406.38899, "trades": 62, "taker_buy_quote": 802.36763}, {"ts": 1775205120000, "open": 0.11243, "high": 0.11265, "low": 0.11209, "close": 0.1124, "volume": 25167.0, "quote_volume": 2826.72622, "trades": 84, "taker_buy_quote": 1450.77195}, {"ts": 1775205180000, "open": 0.11239, "high": 0.11275, "low": 0.11239, "close": 0.11272, "volume": 37103.0, "quote_volume": 4177.23038, "trades": 51, "taker_buy_quote": 569.72897}, {"ts": 1775205240000, "open": 0.1126, "high": 0.11271, "low": 0.11246, "close": 0.1126, "volume": 8256.0, "quote_volume": 929.25565, "trades": 46, "taker_buy_quote": 592.41826}, {"ts": 1775205300000, "open": 0.11257, "high": 0.11257, "low": 0.11191, "close": 0.11211, "volume": 60123.0, "quote_volume": 6756.53472, "trades": 63, "taker_buy_quote": 384.79247}, {"ts": 1775205360000, "open": 0.11212, "high": 0.1122, "low": 0.11204, "close": 0.11204, "volume": 3087.0, "quote_volume": 346.13508, "trades": 24, "taker_buy_quote": 198.17598}, {"ts": 1775205420000, "open": 0.112, "high": 0.11217, "low": 0.1116, "close": 0.11164, "volume": 27102.0, "quote_volume": 3032.02289, "trades": 53, "taker_buy_quote": 430.07574}, {"ts": 1775205480000, "open": 0.11165, "high": 0.11227, "low": 0.11144, "close": 0.11227, "volume": 25852.0, "quote_volume": 2891.71093, "trades": 68, "taker_buy_quote": 2447.24427}, {"ts": 1775205540000, "open": 0.11228, "high": 0.11263, "low": 0.11228, "close": 0.11263, "volume": 41330.0, "quote_volume": 4651.46265, "trades": 50, "taker_buy_quote": 4465.01267}, {"ts": 1775205600000, "open": 0.11263, "high": 0.11281, "low": 0.11216, "close": 0.11216, "volume": 51137.0, "quote_volume": 5762.07557, "trades": 162, "taker_buy_quote": 1977.12715}, {"ts": 1775205660000, "open": 0.11218, "high": 0.11285, "low": 0.11218, "close": 0.11252, "volume": 105376.0, "quote_volume": 11857.09805, "trades": 148, "taker_buy_quote": 9666.35878}, {"ts": 1775205720000, "open": 0.11248, "high": 0.11256, "low": 0.11203, "close": 0.11203, "volume": 20733.0, "quote_volume": 2329.23312, "trades": 43, "taker_buy_quote": 1981.00092}, {"ts": 1775205780000, "open": 0.11203, "high": 0.11256, "low": 0.11196, "close": 0.11256, "volume": 3580.0, "quote_volume": 401.97884, "trades": 30, "taker_buy_quote": 332.14839}, {"ts": 1775205840000, "open": 0.11251, "high": 0.1126, "low": 0.1124, "close": 0.11243, "volume": 4108.0, "quote_volume": 462.11924, "trades": 22, "taker_buy_quote": 55.13868}, {"ts": 1775205900000, "open": 0.11249, "high": 0.11276, "low": 0.11249, "close": 0.11264, "volume": 12297.0, "quote_volume": 1384.99682, "trades": 34, "taker_buy_quote": 1299.44254}, {"ts": 1775205960000, "open": 0.1126, "high": 0.1126, "low": 0.11182, "close": 0.11193, "volume": 22396.0, "quote_volume": 2505.73903, "trades": 33, "taker_buy_quote": 2140.3551}, {"ts": 1775206020000, "open": 0.11193, "high": 0.11203, "low": 0.11114, "close": 0.11131, "volume": 135649.0, "quote_volume": 15100.02741, "trades": 171, "taker_buy_quote": 9880.29643}, {"ts": 1775206080000, "open": 0.11131, "high": 0.1114, "low": 0.1112, "close": 0.11129, "volume": 29824.0, "quote_volume": 3319.67222, "trades": 25, "taker_buy_quote": 3240.33221}, {"ts": 1775206140000, "open": 0.11132, "high": 0.11136, "low": 0.1111, "close": 0.11116, "volume": 57458.0, "quote_volume": 6390.97523, "trades": 105, "taker_buy_quote": 3287.67219}, {"ts": 1775206200000, "open": 0.11125, "high": 0.11134, "low": 0.11111, "close": 0.11119, "volume": 117119.0, "quote_volume": 13037.05901, "trades": 98, "taker_buy_quote": 8797.84139}, {"ts": 1775206260000, "open": 0.11122, "high": 0.11133, "low": 0.11078, "close": 0.11086, "volume": 14840.0, "quote_volume": 1647.35084, "trades": 91, "taker_buy_quote": 399.17795}, {"ts": 1775206320000, "open": 0.11086, "high": 0.11086, "low": 0.11032, "close": 0.11052, "volume": 36598.0, "quote_volume": 4043.63777, "trades": 88, "taker_buy_quote": 1535.91964}, {"ts": 1775206380000, "open": 0.11059, "high": 0.11078, "low": 0.1104, "close": 0.1106, "volume": 244762.0, "quote_volume": 27069.23317, "trades": 102, "taker_buy_quote": 23128.4367}, {"ts": 1775206440000, "open": 0.11057, "high": 0.11068, "low": 0.11048, "close": 0.11056, "volume": 2965.0, "quote_volume": 327.83497, "trades": 28, "taker_buy_quote": 169.10332}, {"ts": 1775206500000, "open": 0.11056, "high": 0.11056, "low": 0.11033, "close": 0.11033, "volume": 8408.0, "quote_volume": 928.51112, "trades": 36, "taker_buy_quote": 133.8344}, {"ts": 1775206560000, "open": 0.1104, "high": 0.11066, "low": 0.11028, "close": 0.11028, "volume": 27888.0, "quote_volume": 3082.59702, "trades": 53, "taker_buy_quote": 2077.29937}, {"ts": 1775206620000, "open": 0.11031, "high": 0.11052, "low": 0.10976, "close": 0.10982, "volume": 118836.0, "quote_volume": 13100.99097, "trades": 117, "taker_buy_quote": 7408.21832}, {"ts": 1775206680000, "open": 0.10975, "high": 0.10996, "low": 0.10963, "close": 0.10996, "volume": 60878.0, "quote_volume": 6679.94125, "trades": 76, "taker_buy_quote": 4997.84195}, {"ts": 1775206740000, "open": 0.11, "high": 0.11032, "low": 0.10999, "close": 0.11008, "volume": 1821.0, "quote_volume": 200.60537, "trades": 22, "taker_buy_quote": 88.114}, {"ts": 1775206800000, "open": 0.11012, "high": 0.11087, "low": 0.11012, "close": 0.11066, "volume": 154602.0, "quote_volume": 17065.16856, "trades": 135, "taker_buy_quote": 15449.52655}, {"ts": 1775206860000, "open": 0.11052, "high": 0.11123, "low": 0.11052, "close": 0.11062, "volume": 40221.0, "quote_volume": 4462.33427, "trades": 71, "taker_buy_quote": 3510.61412}, {"ts": 1775206920000, "open": 0.11062, "high": 0.11062, "low": 0.10996, "close": 0.11056, "volume": 98678.0, "quote_volume": 10895.63288, "trades": 88, "taker_buy_quote": 2590.58906}, {"ts": 1775206980000, "open": 0.11048, "high": 0.11054, "low": 0.11035, "close": 0.11039, "volume": 28367.0, "quote_volume": 3132.53285, "trades": 31, "taker_buy_quote": 2882.56297}, {"ts": 1775207040000, "open": 0.11041, "high": 0.11056, "low": 0.1102, "close": 0.11056, "volume": 65993.0, "quote_volume": 7284.45191, "trades": 49, "taker_buy_quote": 5944.46346}, {"ts": 1775207100000, "open": 0.11053, "high": 0.11053, "low": 0.11028, "close": 0.1105, "volume": 13634.0, "quote_volume": 1504.97119, "trades": 23, "taker_buy_quote": 1271.75228}, {"ts": 1775207160000, "open": 0.11052, "high": 0.11052, "low": 0.10956, "close": 0.10999, "volume": 29061.0, "quote_volume": 3190.76428, "trades": 128, "taker_buy_quote": 1904.01823}, {"ts": 1775207220000, "open": 0.11, "high": 0.1104, "low": 0.11, "close": 0.11024, "volume": 11794.0, "quote_volume": 1298.00506, "trades": 30, "taker_buy_quote": 1162.76646}, {"ts": 1775207280000, "open": 0.11017, "high": 0.11033, "low": 0.10971, "close": 0.10984, "volume": 53316.0, "quote_volume": 5868.96276, "trades": 91, "taker_buy_quote": 2008.03918}, {"ts": 1775207340000, "open": 0.10979, "high": 0.10992, "low": 0.10907, "close": 0.10925, "volume": 230574.0, "quote_volume": 25251.00928, "trades": 343, "taker_buy_quote": 16622.74178}, {"ts": 1775207400000, "open": 0.10921, "high": 0.10957, "low": 0.10912, "close": 0.10934, "volume": 14422.0, "quote_volume": 1576.01884, "trades": 70, "taker_buy_quote": 1119.06776}, {"ts": 1775207460000, "open": 0.10936, "high": 0.1098, "low": 0.10936, "close": 0.1097, "volume": 27989.0, "quote_volume": 3065.3964, "trades": 62, "taker_buy_quote": 1960.13976}, {"ts": 1775207520000, "open": 0.10964, "high": 0.11033, "low": 0.10952, "close": 0.11033, "volume": 85710.0, "quote_volume": 9424.73135, "trades": 161, "taker_buy_quote": 3343.81882}, {"ts": 1775207580000, "open": 0.1102, "high": 0.1102, "low": 0.10996, "close": 0.1102, "volume": 3314.0, "quote_volume": 364.88215, "trades": 23, "taker_buy_quote": 277.78415}, {"ts": 1775207640000, "open": 0.1102, "high": 0.11039, "low": 0.11014, "close": 0.11018, "volume": 5762.0, "quote_volume": 635.40151, "trades": 33, "taker_buy_quote": 353.24581}, {"ts": 1775207700000, "open": 0.11019, "high": 0.11019, "low": 0.11002, "close": 0.11015, "volume": 5957.0, "quote_volume": 655.83175, "trades": 30, "taker_buy_quote": 169.81983}, {"ts": 1775207760000, "open": 0.11016, "high": 0.11024, "low": 0.11008, "close": 0.11024, "volume": 4124.0, "quote_volume": 454.28738, "trades": 29, "taker_buy_quote": 249.94605}, {"ts": 1775207820000, "open": 0.11027, "high": 0.11049, "low": 0.11004, "close": 0.1102, "volume": 30617.0, "quote_volume": 3374.81848, "trades": 78, "taker_buy_quote": 2888.21121}, {"ts": 1775207880000, "open": 0.11012, "high": 0.1102, "low": 0.10984, "close": 0.10995, "volume": 28545.0, "quote_volume": 3141.99747, "trades": 44, "taker_buy_quote": 997.1659}, {"ts": 1775207940000, "open": 0.10989, "high": 0.11036, "low": 0.10984, "close": 0.11028, "volume": 27239.0, "quote_volume": 2997.00772, "trades": 117, "taker_buy_quote": 2167.42873}, {"ts": 1775208000000, "open": 0.11033, "high": 0.1111, "low": 0.1101, "close": 0.11016, "volume": 34674.0, "quote_volume": 3832.1296, "trades": 151, "taker_buy_quote": 1764.7986}, {"ts": 1775208060000, "open": 0.11016, "high": 0.11044, "low": 0.11007, "close": 0.11044, "volume": 1844.0, "quote_volume": 203.26788, "trades": 20, "taker_buy_quote": 162.7412}, {"ts": 1775208120000, "open": 0.11039, "high": 0.11041, "low": 0.11, "close": 0.11, "volume": 5520.0, "quote_volume": 607.81368, "trades": 35, "taker_buy_quote": 270.91837}, {"ts": 1775208180000, "open": 0.11006, "high": 0.11007, "low": 0.10944, "close": 0.10961, "volume": 109118.0, "quote_volume": 11975.55038, "trades": 202, "taker_buy_quote": 7734.36472}, {"ts": 1775208240000, "open": 0.10957, "high": 0.10974, "low": 0.10931, "close": 0.10932, "volume": 88631.0, "quote_volume": 9706.11192, "trades": 144, "taker_buy_quote": 2169.64708}, {"ts": 1775208300000, "open": 0.10934, "high": 0.11, "low": 0.10932, "close": 0.10971, "volume": 2412.0, "quote_volume": 264.68316, "trades": 34, "taker_buy_quote": 177.40158}, {"ts": 1775208360000, "open": 0.10973, "high": 0.10988, "low": 0.10958, "close": 0.10983, "volume": 15403.0, "quote_volume": 1690.0791, "trades": 60, "taker_buy_quote": 761.36368}, {"ts": 1775208420000, "open": 0.10984, "high": 0.1102, "low": 0.10982, "close": 0.11003, "volume": 35483.0, "quote_volume": 3904.01135, "trades": 61, "taker_buy_quote": 1863.50333}, {"ts": 1775208480000, "open": 0.11012, "high": 0.11012, "low": 0.10982, "close": 0.10985, "volume": 18521.0, "quote_volume": 2035.5283, "trades": 44, "taker_buy_quote": 97.93393}, {"ts": 1775208540000, "open": 0.10983, "high": 0.10994, "low": 0.10978, "close": 0.10979, "volume": 10697.0, "quote_volume": 1175.39264, "trades": 23, "taker_buy_quote": 797.33184}, {"ts": 1775208600000, "open": 0.10982, "high": 0.1102, "low": 0.10978, "close": 0.11003, "volume": 39786.0, "quote_volume": 4374.40051, "trades": 95, "taker_buy_quote": 3179.90018}, {"ts": 1775208660000, "open": 0.11008, "high": 0.11065, "low": 0.11008, "close": 0.11052, "volume": 7833.0, "quote_volume": 865.03992, "trades": 55, "taker_buy_quote": 581.66935}, {"ts": 1775208720000, "open": 0.11058, "high": 0.11072, "low": 0.11048, "close": 0.11054, "volume": 18832.0, "quote_volume": 2082.11815, "trades": 90, "taker_buy_quote": 1213.722}, {"ts": 1775208780000, "open": 0.11057, "high": 0.11076, "low": 0.11041, "close": 0.11044, "volume": 35750.0, "quote_volume": 3954.01584, "trades": 138, "taker_buy_quote": 1118.43871}, {"ts": 1775208840000, "open": 0.11056, "high": 0.1106, "low": 0.11028, "close": 0.11038, "volume": 30143.0, "quote_volume": 3328.35701, "trades": 74, "taker_buy_quote": 2959.04848}, {"ts": 1775208900000, "open": 0.11052, "high": 0.11088, "low": 0.11041, "close": 0.11071, "volume": 24945.0, "quote_volume": 2758.22535, "trades": 97, "taker_buy_quote": 1346.69898}, {"ts": 1775208960000, "open": 0.11068, "high": 0.1107, "low": 0.11015, "close": 0.11021, "volume": 32233.0, "quote_volume": 3555.701, "trades": 155, "taker_buy_quote": 1623.26201}, {"ts": 1775209020000, "open": 0.11018, "high": 0.11032, "low": 0.11004, "close": 0.11017, "volume": 43963.0, "quote_volume": 4841.37486, "trades": 77, "taker_buy_quote": 2231.30429}, {"ts": 1775209080000, "open": 0.11008, "high": 0.11008, "low": 0.10987, "close": 0.10999, "volume": 11034.0, "quote_volume": 1213.54148, "trades": 21, "taker_buy_quote": 588.04962}, {"ts": 1775209140000, "open": 0.10992, "high": 0.11022, "low": 0.10984, "close": 0.11, "volume": 16305.0, "quote_volume": 1793.46602, "trades": 59, "taker_buy_quote": 882.67703}, {"ts": 1775209200000, "open": 0.10999, "high": 0.11022, "low": 0.10907, "close": 0.1099, "volume": 87826.0, "quote_volume": 9638.98377, "trades": 345, "taker_buy_quote": 4835.34194}, {"ts": 1775209260000, "open": 0.10992, "high": 0.1108, "low": 0.10988, "close": 0.11061, "volume": 50874.0, "quote_volume": 5616.78161, "trades": 126, "taker_buy_quote": 2858.55442}, {"ts": 1775209320000, "open": 0.11052, "high": 0.1106, "low": 0.11008, "close": 0.11028, "volume": 23180.0, "quote_volume": 2558.84278, "trades": 110, "taker_buy_quote": 1305.3018}, {"ts": 1775209380000, "open": 0.11034, "high": 0.11064, "low": 0.11024, "close": 0.11061, "volume": 63167.0, "quote_volume": 6973.57199, "trades": 123, "taker_buy_quote": 4204.8116}, {"ts": 1775209440000, "open": 0.11058, "high": 0.11155, "low": 0.11022, "close": 0.111, "volume": 59647.0, "quote_volume": 6617.62124, "trades": 206, "taker_buy_quote": 3502.75416}, {"ts": 1775209500000, "open": 0.1111, "high": 0.11111, "low": 0.11062, "close": 0.11072, "volume": 20709.0, "quote_volume": 2296.29554, "trades": 76, "taker_buy_quote": 957.31933}, {"ts": 1775209560000, "open": 0.11075, "high": 0.11082, "low": 0.1106, "close": 0.1108, "volume": 7420.0, "quote_volume": 821.2772, "trades": 28, "taker_buy_quote": 525.14756}, {"ts": 1775209620000, "open": 0.11072, "high": 0.11075, "low": 0.11052, "close": 0.11052, "volume": 4004.0, "quote_volume": 442.76131, "trades": 13, "taker_buy_quote": 18.3845}, {"ts": 1775209680000, "open": 0.11052, "high": 0.11109, "low": 0.1104, "close": 0.11109, "volume": 14813.0, "quote_volume": 1638.37093, "trades": 46, "taker_buy_quote": 699.55631}, {"ts": 1775209740000, "open": 0.111, "high": 0.11104, "low": 0.11061, "close": 0.11084, "volume": 10752.0, "quote_volume": 1191.07855, "trades": 35, "taker_buy_quote": 32.06388}, {"ts": 1775209800000, "open": 0.11077, "high": 0.1108, "low": 0.10998, "close": 0.11018, "volume": 62540.0, "quote_volume": 6896.60139, "trades": 159, "taker_buy_quote": 2408.22356}, {"ts": 1775209860000, "open": 0.11029, "high": 0.11076, "low": 0.11015, "close": 0.11047, "volume": 66102.0, "quote_volume": 7301.47153, "trades": 99, "taker_buy_quote": 3231.59423}, {"ts": 1775209920000, "open": 0.11041, "high": 0.11143, "low": 0.11037, "close": 0.11132, "volume": 93869.0, "quote_volume": 10412.64843, "trades": 140, "taker_buy_quote": 4945.76893}, {"ts": 1775209980000, "open": 0.11128, "high": 0.11136, "low": 0.11085, "close": 0.11108, "volume": 65135.0, "quote_volume": 7235.76563, "trades": 159, "taker_buy_quote": 2171.37335}, {"ts": 1775210040000, "open": 0.11124, "high": 0.11127, "low": 0.11096, "close": 0.11105, "volume": 33398.0, "quote_volume": 3710.53797, "trades": 68, "taker_buy_quote": 1153.61209}, {"ts": 1775210100000, "open": 0.11117, "high": 0.11118, "low": 0.11093, "close": 0.11093, "volume": 15824.0, "quote_volume": 1757.29742, "trades": 31, "taker_buy_quote": 602.51436}, {"ts": 1775210160000, "open": 0.11097, "high": 0.11124, "low": 0.1104, "close": 0.1104, "volume": 35014.0, "quote_volume": 3882.59914, "trades": 96, "taker_buy_quote": 3343.77386}, {"ts": 1775210220000, "open": 0.11055, "high": 0.11093, "low": 0.11044, "close": 0.11044, "volume": 72435.0, "quote_volume": 8017.47161, "trades": 125, "taker_buy_quote": 4579.65801}, {"ts": 1775210280000, "open": 0.11057, "high": 0.11071, "low": 0.11027, "close": 0.11069, "volume": 49108.0, "quote_volume": 5422.47215, "trades": 194, "taker_buy_quote": 1710.25505}, {"ts": 1775210340000, "open": 0.1107, "high": 0.11136, "low": 0.1107, "close": 0.11121, "volume": 10000.0, "quote_volume": 1110.85166, "trades": 71, "taker_buy_quote": 752.99017}, {"ts": 1775210400000, "open": 0.11131, "high": 0.11147, "low": 0.11102, "close": 0.11143, "volume": 15211.0, "quote_volume": 1691.85463, "trades": 60, "taker_buy_quote": 928.7707}, {"ts": 1775210460000, "open": 0.11148, "high": 0.11168, "low": 0.11104, "close": 0.11125, "volume": 25535.0, "quote_volume": 2844.195, "trades": 55, "taker_buy_quote": 2065.16642}, {"ts": 1775210520000, "open": 0.11112, "high": 0.11128, "low": 0.1104, "close": 0.11052, "volume": 36636.0, "quote_volume": 4067.79246, "trades": 94, "taker_buy_quote": 3606.08987}, {"ts": 1775210580000, "open": 0.11051, "high": 0.11075, "low": 0.1104, "close": 0.11067, "volume": 4042.0, "quote_volume": 446.84011, "trades": 25, "taker_buy_quote": 358.32775}, {"ts": 1775210640000, "open": 0.11064, "high": 0.1108, "low": 0.11056, "close": 0.11077, "volume": 1806.0, "quote_volume": 199.93256, "trades": 21, "taker_buy_quote": 57.81788}, {"ts": 1775210700000, "open": 0.11068, "high": 0.11068, "low": 0.11038, "close": 0.11045, "volume": 9195.0, "quote_volume": 1015.5799, "trades": 32, "taker_buy_quote": 165.7245}, {"ts": 1775210760000, "open": 0.11052, "high": 0.11074, "low": 0.11018, "close": 0.11072, "volume": 54583.0, "quote_volume": 6032.06988, "trades": 114, "taker_buy_quote": 4651.59674}, {"ts": 1775210820000, "open": 0.11076, "high": 0.11108, "low": 0.11076, "close": 0.11108, "volume": 4828.0, "quote_volume": 535.05779, "trades": 17, "taker_buy_quote": 517.97297}, {"ts": 1775210880000, "open": 0.11112, "high": 0.11128, "low": 0.111, "close": 0.1112, "volume": 5591.0, "quote_volume": 621.42006, "trades": 39, "taker_buy_quote": 365.03433}, {"ts": 1775210940000, "open": 0.11111, "high": 0.11111, "low": 0.11063, "close": 0.11063, "volume": 17848.0, "quote_volume": 1979.77638, "trades": 28, "taker_buy_quote": 18.8105}, {"ts": 1775211000000, "open": 0.11063, "high": 0.11073, "low": 0.11044, "close": 0.11051, "volume": 5597.0, "quote_volume": 618.70275, "trades": 29, "taker_buy_quote": 445.87301}, {"ts": 1775211060000, "open": 0.11044, "high": 0.11072, "low": 0.11028, "close": 0.11072, "volume": 12517.0, "quote_volume": 1382.13882, "trades": 59, "taker_buy_quote": 491.13119}, {"ts": 1775211120000, "open": 0.1107, "high": 0.11089, "low": 0.1107, "close": 0.11087, "volume": 15099.0, "quote_volume": 1672.81764, "trades": 34, "taker_buy_quote": 1634.81752}, {"ts": 1775211180000, "open": 0.11089, "high": 0.11096, "low": 0.11072, "close": 0.11083, "volume": 14732.0, "quote_volume": 1631.56911, "trades": 21, "taker_buy_quote": 121.54173}, {"ts": 1775211240000, "open": 0.11084, "high": 0.11087, "low": 0.10988, "close": 0.10994, "volume": 43243.0, "quote_volume": 4768.87089, "trades": 124, "taker_buy_quote": 3235.27647}, {"ts": 1775211300000, "open": 0.10993, "high": 0.111, "low": 0.10993, "close": 0.11088, "volume": 35505.0, "quote_volume": 3919.80435, "trades": 126, "taker_buy_quote": 3453.39848}, {"ts": 1775211360000, "open": 0.11097, "high": 0.11138, "low": 0.11097, "close": 0.1113, "volume": 88752.0, "quote_volume": 9866.77816, "trades": 80, "taker_buy_quote": 9366.65889}, {"ts": 1775211420000, "open": 0.1112, "high": 0.11132, "low": 0.11087, "close": 0.1109, "volume": 16730.0, "quote_volume": 1856.77931, "trades": 39, "taker_buy_quote": 101.06759}, {"ts": 1775211480000, "open": 0.11089, "high": 0.11254, "low": 0.11089, "close": 0.11229, "volume": 103043.0, "quote_volume": 11536.97636, "trades": 356, "taker_buy_quote": 5920.40981}, {"ts": 1775211540000, "open": 0.11232, "high": 0.11236, "low": 0.11168, "close": 0.11199, "volume": 32913.0, "quote_volume": 3685.1057, "trades": 96, "taker_buy_quote": 1080.95867}, {"ts": 1775211600000, "open": 0.11189, "high": 0.11193, "low": 0.11148, "close": 0.11149, "volume": 15239.0, "quote_volume": 1700.61213, "trades": 52, "taker_buy_quote": 173.80408}, {"ts": 1775211660000, "open": 0.11144, "high": 0.1116, "low": 0.11135, "close": 0.1116, "volume": 12843.0, "quote_volume": 1430.82173, "trades": 41, "taker_buy_quote": 62.2065}, {"ts": 1775211720000, "open": 0.11151, "high": 0.11151, "low": 0.111, "close": 0.11134, "volume": 48032.0, "quote_volume": 5340.23196, "trades": 81, "taker_buy_quote": 2051.11977}, {"ts": 1775211780000, "open": 0.11134, "high": 0.11147, "low": 0.11112, "close": 0.11132, "volume": 3576.0, "quote_volume": 397.99031, "trades": 30, "taker_buy_quote": 216.86433}, {"ts": 1775211840000, "open": 0.11132, "high": 0.11172, "low": 0.11132, "close": 0.11165, "volume": 2550.0, "quote_volume": 284.4796, "trades": 29, "taker_buy_quote": 159.42768}, {"ts": 1775211900000, "open": 0.11156, "high": 0.1116, "low": 0.1114, "close": 0.1116, "volume": 807.0, "quote_volume": 89.97535, "trades": 16, "taker_buy_quote": 46.50455}, {"ts": 1775211960000, "open": 0.11164, "high": 0.11198, "low": 0.11156, "close": 0.11185, "volume": 26354.0, "quote_volume": 2946.46551, "trades": 82, "taker_buy_quote": 2616.40339}, {"ts": 1775212020000, "open": 0.11196, "high": 0.11216, "low": 0.11125, "close": 0.11216, "volume": 20151.0, "quote_volume": 2249.51887, "trades": 129, "taker_buy_quote": 1003.19485}, {"ts": 1775212080000, "open": 0.11216, "high": 0.11324, "low": 0.11156, "close": 0.11156, "volume": 180608.0, "quote_volume": 20343.19699, "trades": 352, "taker_buy_quote": 5732.73425}, {"ts": 1775212140000, "open": 0.11152, "high": 0.11161, "low": 0.11112, "close": 0.11154, "volume": 35764.0, "quote_volume": 3980.8465, "trades": 101, "taker_buy_quote": 2793.95661}, {"ts": 1775212200000, "open": 0.11156, "high": 0.1122, "low": 0.1114, "close": 0.11173, "volume": 44160.0, "quote_volume": 4937.31495, "trades": 104, "taker_buy_quote": 4399.28487}, {"ts": 1775212260000, "open": 0.11184, "high": 0.11188, "low": 0.11164, "close": 0.11179, "volume": 21647.0, "quote_volume": 2419.97805, "trades": 47, "taker_buy_quote": 472.92725}, {"ts": 1775212320000, "open": 0.11178, "high": 0.11183, "low": 0.1116, "close": 0.1118, "volume": 20171.0, "quote_volume": 2254.18428, "trades": 47, "taker_buy_quote": 1816.83066}, {"ts": 1775212380000, "open": 0.11181, "high": 0.11223, "low": 0.11176, "close": 0.11223, "volume": 4588.0, "quote_volume": 513.49381, "trades": 35, "taker_buy_quote": 248.64502}, {"ts": 1775212440000, "open": 0.11222, "high": 0.11262, "low": 0.11206, "close": 0.11207, "volume": 47759.0, "quote_volume": 5366.38309, "trades": 111, "taker_buy_quote": 2311.81827}, {"ts": 1775212500000, "open": 0.11211, "high": 0.11251, "low": 0.11204, "close": 0.11216, "volume": 45416.0, "quote_volume": 5102.9282, "trades": 60, "taker_buy_quote": 922.45606}, {"ts": 1775212560000, "open": 0.11224, "high": 0.11264, "low": 0.11224, "close": 0.11256, "volume": 47060.0, "quote_volume": 5296.29728, "trades": 55, "taker_buy_quote": 470.23616}, {"ts": 1775212620000, "open": 0.11248, "high": 0.11248, "low": 0.11204, "close": 0.11215, "volume": 4449.0, "quote_volume": 499.17905, "trades": 36, "taker_buy_quote": 326.85173}, {"ts": 1775212680000, "open": 0.11224, "high": 0.11243, "low": 0.11198, "close": 0.11211, "volume": 17556.0, "quote_volume": 1968.52985, "trades": 67, "taker_buy_quote": 632.12902}, {"ts": 1775212740000, "open": 0.11211, "high": 0.11228, "low": 0.11211, "close": 0.11216, "volume": 6200.0, "quote_volume": 695.71872, "trades": 14, "taker_buy_quote": 210.49325}, {"ts": 1775212800000, "open": 0.11223, "high": 0.11223, "low": 0.112, "close": 0.11215, "volume": 10477.0, "quote_volume": 1174.18779, "trades": 35, "taker_buy_quote": 383.37063}, {"ts": 1775212860000, "open": 0.11211, "high": 0.11216, "low": 0.11176, "close": 0.11188, "volume": 11382.0, "quote_volume": 1274.4568, "trades": 41, "taker_buy_quote": 1202.15724}, {"ts": 1775212920000, "open": 0.11192, "high": 0.11203, "low": 0.11148, "close": 0.11153, "volume": 18376.0, "quote_volume": 2055.59182, "trades": 72, "taker_buy_quote": 1309.02776}, {"ts": 1775212980000, "open": 0.11148, "high": 0.11152, "low": 0.11112, "close": 0.11118, "volume": 35570.0, "quote_volume": 3961.57387, "trades": 77, "taker_buy_quote": 1697.69385}, {"ts": 1775213040000, "open": 0.11125, "high": 0.11129, "low": 0.11088, "close": 0.11088, "volume": 19138.0, "quote_volume": 2127.0706, "trades": 38, "taker_buy_quote": 181.48368}, {"ts": 1775213100000, "open": 0.11097, "high": 0.1111, "low": 0.11048, "close": 0.1111, "volume": 34981.0, "quote_volume": 3873.09459, "trades": 92, "taker_buy_quote": 2399.76569}, {"ts": 1775213160000, "open": 0.11102, "high": 0.1115, "low": 0.111, "close": 0.1115, "volume": 13845.0, "quote_volume": 1540.95841, "trades": 39, "taker_buy_quote": 1166.50109}, {"ts": 1775213220000, "open": 0.11136, "high": 0.11148, "low": 0.11123, "close": 0.11142, "volume": 15151.0, "quote_volume": 1685.5444, "trades": 33, "taker_buy_quote": 1568.23443}, {"ts": 1775213280000, "open": 0.11148, "high": 0.11172, "low": 0.11124, "close": 0.11156, "volume": 78758.0, "quote_volume": 8787.55917, "trades": 107, "taker_buy_quote": 4959.07897}, {"ts": 1775213340000, "open": 0.11146, "high": 0.11216, "low": 0.11143, "close": 0.11213, "volume": 33624.0, "quote_volume": 3751.16833, "trades": 53, "taker_buy_quote": 1976.69158}, {"ts": 1775213400000, "open": 0.11214, "high": 0.11214, "low": 0.11186, "close": 0.11201, "volume": 9519.0, "quote_volume": 1066.71508, "trades": 35, "taker_buy_quote": 885.44403}, {"ts": 1775213460000, "open": 0.11196, "high": 0.11219, "low": 0.11184, "close": 0.11201, "volume": 37153.0, "quote_volume": 4163.94523, "trades": 55, "taker_buy_quote": 250.17053}, {"ts": 1775213520000, "open": 0.11192, "high": 0.11199, "low": 0.11123, "close": 0.11126, "volume": 27922.0, "quote_volume": 3118.40951, "trades": 73, "taker_buy_quote": 140.85463}, {"ts": 1775213580000, "open": 0.1112, "high": 0.1112, "low": 0.11046, "close": 0.11055, "volume": 24048.0, "quote_volume": 2665.50493, "trades": 68, "taker_buy_quote": 292.6013}, {"ts": 1775213640000, "open": 0.11045, "high": 0.11081, "low": 0.11021, "close": 0.11061, "volume": 70834.0, "quote_volume": 7825.86756, "trades": 72, "taker_buy_quote": 2741.6922}, {"ts": 1775213700000, "open": 0.11072, "high": 0.11092, "low": 0.11072, "close": 0.11092, "volume": 1856.0, "quote_volume": 205.72481, "trades": 27, "taker_buy_quote": 120.27215}, {"ts": 1775213760000, "open": 0.11093, "high": 0.11124, "low": 0.11085, "close": 0.11098, "volume": 49082.0, "quote_volume": 5449.15173, "trades": 81, "taker_buy_quote": 1215.34455}, {"ts": 1775213820000, "open": 0.11097, "high": 0.11104, "low": 0.11095, "close": 0.11104, "volume": 365.0, "quote_volume": 40.51309, "trades": 5, "taker_buy_quote": 18.31355}, {"ts": 1775213880000, "open": 0.11096, "high": 0.11112, "low": 0.11094, "close": 0.11112, "volume": 3898.0, "quote_volume": 433.02404, "trades": 14, "taker_buy_quote": 73.81836}, {"ts": 1775213940000, "open": 0.11108, "high": 0.11108, "low": 0.11096, "close": 0.11096, "volume": 348.0, "quote_volume": 38.64281, "trades": 7, "taker_buy_quote": 10.5526}, {"ts": 1775214000000, "open": 0.11103, "high": 0.11116, "low": 0.11079, "close": 0.11115, "volume": 37024.0, "quote_volume": 4105.93061, "trades": 50, "taker_buy_quote": 1957.80807}, {"ts": 1775214060000, "open": 0.11108, "high": 0.11117, "low": 0.11058, "close": 0.11062, "volume": 15710.0, "quote_volume": 1740.25583, "trades": 50, "taker_buy_quote": 694.93666}, {"ts": 1775214120000, "open": 0.11065, "high": 0.11075, "low": 0.11044, "close": 0.11068, "volume": 48114.0, "quote_volume": 5321.59376, "trades": 80, "taker_buy_quote": 4065.72424}, {"ts": 1775214180000, "open": 0.11076, "high": 0.11088, "low": 0.1106, "close": 0.11067, "volume": 21303.0, "quote_volume": 2360.6667, "trades": 23, "taker_buy_quote": 318.56954}, {"ts": 1775214240000, "open": 0.11056, "high": 0.111, "low": 0.11032, "close": 0.11098, "volume": 14799.0, "quote_volume": 1635.63723, "trades": 73, "taker_buy_quote": 607.30508}, {"ts": 1775214300000, "open": 0.11104, "high": 0.11226, "low": 0.11104, "close": 0.11149, "volume": 205759.0, "quote_volume": 22998.90913, "trades": 253, "taker_buy_quote": 14297.02556}, {"ts": 1775214360000, "open": 0.11156, "high": 0.11184, "low": 0.1115, "close": 0.11174, "volume": 8351.0, "quote_volume": 931.92333, "trades": 33, "taker_buy_quote": 287.36499}, {"ts": 1775214420000, "open": 0.11171, "high": 0.11172, "low": 0.1114, "close": 0.11172, "volume": 1036.0, "quote_volume": 115.5915, "trades": 17, "taker_buy_quote": 63.62595}, {"ts": 1775214480000, "open": 0.11176, "high": 0.1118, "low": 0.1114, "close": 0.11148, "volume": 13907.0, "quote_volume": 1551.86797, "trades": 31, "taker_buy_quote": 304.72222}, {"ts": 1775214540000, "open": 0.1114, "high": 0.11144, "low": 0.11104, "close": 0.11144, "volume": 5396.0, "quote_volume": 600.39781, "trades": 31, "taker_buy_quote": 118.16716}, {"ts": 1775214600000, "open": 0.11144, "high": 0.11148, "low": 0.11121, "close": 0.11136, "volume": 4720.0, "quote_volume": 525.18154, "trades": 16, "taker_buy_quote": 98.21974}, {"ts": 1775214660000, "open": 0.11136, "high": 0.11164, "low": 0.11136, "close": 0.11164, "volume": 644.0, "quote_volume": 71.81984, "trades": 10, "taker_buy_quote": 61.352}, {"ts": 1775214720000, "open": 0.11168, "high": 0.11194, "low": 0.11156, "close": 0.1118, "volume": 72817.0, "quote_volume": 8145.08224, "trades": 60, "taker_buy_quote": 7647.66943}, {"ts": 1775214780000, "open": 0.11181, "high": 0.1125, "low": 0.11181, "close": 0.1122, "volume": 88201.0, "quote_volume": 9896.32271, "trades": 146, "taker_buy_quote": 6990.23597}, {"ts": 1775214840000, "open": 0.11225, "high": 0.11226, "low": 0.11162, "close": 0.1119, "volume": 38323.0, "quote_volume": 4289.69752, "trades": 90, "taker_buy_quote": 177.48177}, {"ts": 1775214900000, "open": 0.11192, "high": 0.11227, "low": 0.11192, "close": 0.11227, "volume": 23379.0, "quote_volume": 2620.01508, "trades": 41, "taker_buy_quote": 1231.38005}, {"ts": 1775214960000, "open": 0.11228, "high": 0.11257, "low": 0.11204, "close": 0.11204, "volume": 85352.0, "quote_volume": 9598.02342, "trades": 80, "taker_buy_quote": 5667.09148}, {"ts": 1775215020000, "open": 0.112, "high": 0.112, "low": 0.11152, "close": 0.11158, "volume": 6407.0, "quote_volume": 716.19259, "trades": 39, "taker_buy_quote": 173.11078}, {"ts": 1775215080000, "open": 0.11158, "high": 0.11192, "low": 0.11157, "close": 0.11157, "volume": 11928.0, "quote_volume": 1332.40194, "trades": 28, "taker_buy_quote": 1163.79379}, {"ts": 1775215140000, "open": 0.11167, "high": 0.11167, "low": 0.11136, "close": 0.11136, "volume": 8781.0, "quote_volume": 979.06466, "trades": 19, "taker_buy_quote": 42.12322}, {"ts": 1775215200000, "open": 0.11132, "high": 0.11159, "low": 0.11124, "close": 0.11158, "volume": 22077.0, "quote_volume": 2458.15769, "trades": 28, "taker_buy_quote": 491.72865}, {"ts": 1775215260000, "open": 0.11151, "high": 0.11188, "low": 0.1115, "close": 0.11188, "volume": 8655.0, "quote_volume": 966.8924, "trades": 33, "taker_buy_quote": 586.21631}, {"ts": 1775215320000, "open": 0.11173, "high": 0.11175, "low": 0.11152, "close": 0.11168, "volume": 13421.0, "quote_volume": 1498.05761, "trades": 19, "taker_buy_quote": 58.62151}, {"ts": 1775215380000, "open": 0.1116, "high": 0.11186, "low": 0.11149, "close": 0.11163, "volume": 13972.0, "quote_volume": 1558.54347, "trades": 44, "taker_buy_quote": 341.6524}, {"ts": 1775215440000, "open": 0.11165, "high": 0.11165, "low": 0.11144, "close": 0.1116, "volume": 1495.0, "quote_volume": 166.73969, "trades": 12, "taker_buy_quote": 128.37869}, {"ts": 1775215500000, "open": 0.1116, "high": 0.11188, "low": 0.11144, "close": 0.11164, "volume": 19653.0, "quote_volume": 2191.68872, "trades": 51, "taker_buy_quote": 381.58465}, {"ts": 1775215560000, "open": 0.11163, "high": 0.11194, "low": 0.11148, "close": 0.11154, "volume": 34737.0, "quote_volume": 3879.30856, "trades": 131, "taker_buy_quote": 1764.76179}, {"ts": 1775215620000, "open": 0.11151, "high": 0.11152, "low": 0.11135, "close": 0.11146, "volume": 61548.0, "quote_volume": 6858.55241, "trades": 124, "taker_buy_quote": 1115.56432}, {"ts": 1775215680000, "open": 0.11148, "high": 0.11164, "low": 0.11148, "close": 0.11163, "volume": 16025.0, "quote_volume": 1787.60471, "trades": 29, "taker_buy_quote": 697.42717}, {"ts": 1775215740000, "open": 0.11164, "high": 0.11184, "low": 0.11157, "close": 0.11159, "volume": 30552.0, "quote_volume": 3413.98049, "trades": 52, "taker_buy_quote": 645.47214}, {"ts": 1775215800000, "open": 0.11156, "high": 0.11258, "low": 0.11152, "close": 0.11222, "volume": 90217.0, "quote_volume": 10107.77772, "trades": 151, "taker_buy_quote": 6633.29986}, {"ts": 1775215860000, "open": 0.1122, "high": 0.1129, "low": 0.11202, "close": 0.11202, "volume": 137051.0, "quote_volume": 15394.59869, "trades": 218, "taker_buy_quote": 4998.39548}, {"ts": 1775215920000, "open": 0.112, "high": 0.112, "low": 0.11164, "close": 0.11164, "volume": 18886.0, "quote_volume": 2111.34394, "trades": 48, "taker_buy_quote": 525.17799}, {"ts": 1775215980000, "open": 0.11165, "high": 0.11167, "low": 0.11113, "close": 0.11164, "volume": 88239.0, "quote_volume": 9821.10759, "trades": 87, "taker_buy_quote": 3704.11919}, {"ts": 1775216040000, "open": 0.11168, "high": 0.11239, "low": 0.11156, "close": 0.11228, "volume": 23965.0, "quote_volume": 2686.45093, "trades": 74, "taker_buy_quote": 780.28373}, {"ts": 1775216100000, "open": 0.11217, "high": 0.11447, "low": 0.11217, "close": 0.11328, "volume": 299796.0, "quote_volume": 34021.79347, "trades": 499, "taker_buy_quote": 9772.85319}, {"ts": 1775216160000, "open": 0.11325, "high": 0.1137, "low": 0.11222, "close": 0.11324, "volume": 139686.0, "quote_volume": 15730.97396, "trades": 257, "taker_buy_quote": 10496.7479}, {"ts": 1775216220000, "open": 0.1133, "high": 0.11369, "low": 0.11307, "close": 0.11348, "volume": 28400.0, "quote_volume": 3222.3109, "trades": 66, "taker_buy_quote": 2766.52806}, {"ts": 1775216280000, "open": 0.11336, "high": 0.1143, "low": 0.11332, "close": 0.1143, "volume": 11859.0, "quote_volume": 1350.13043, "trades": 50, "taker_buy_quote": 355.84281}, {"ts": 1775216340000, "open": 0.11432, "high": 0.11518, "low": 0.114, "close": 0.11514, "volume": 136182.0, "quote_volume": 15609.03067, "trades": 259, "taker_buy_quote": 4691.10143}, {"ts": 1775216400000, "open": 0.11508, "high": 0.11568, "low": 0.11445, "close": 0.1148, "volume": 110573.0, "quote_volume": 12737.49888, "trades": 221, "taker_buy_quote": 8192.62956}, {"ts": 1775216460000, "open": 0.1146, "high": 0.11496, "low": 0.1144, "close": 0.11451, "volume": 58977.0, "quote_volume": 6762.60028, "trades": 84, "taker_buy_quote": 3858.86738}, {"ts": 1775216520000, "open": 0.11452, "high": 0.11476, "low": 0.11416, "close": 0.11476, "volume": 39888.0, "quote_volume": 4568.41737, "trades": 97, "taker_buy_quote": 2706.88656}, {"ts": 1775216580000, "open": 0.11466, "high": 0.1147, "low": 0.11408, "close": 0.11428, "volume": 52376.0, "quote_volume": 5983.30366, "trades": 73, "taker_buy_quote": 3762.25929}, {"ts": 1775216640000, "open": 0.11425, "high": 0.11465, "low": 0.11406, "close": 0.11412, "volume": 37063.0, "quote_volume": 4242.61699, "trades": 98, "taker_buy_quote": 3285.17365}, {"ts": 1775216700000, "open": 0.11408, "high": 0.11444, "low": 0.11383, "close": 0.11415, "volume": 11286.0, "quote_volume": 1286.92834, "trades": 49, "taker_buy_quote": 395.41354}, {"ts": 1775216760000, "open": 0.11415, "high": 0.11717, "low": 0.11411, "close": 0.11717, "volume": 841093.0, "quote_volume": 97480.31646, "trades": 892, "taker_buy_quote": 44661.38359}, {"ts": 1775216820000, "open": 0.11723, "high": 0.1174, "low": 0.11618, "close": 0.11687, "volume": 394106.0, "quote_volume": 46058.5297, "trades": 470, "taker_buy_quote": 28452.88807}, {"ts": 1775216880000, "open": 0.11696, "high": 0.11745, "low": 0.11632, "close": 0.11682, "volume": 260556.0, "quote_volume": 30423.62767, "trades": 244, "taker_buy_quote": 12926.38523}, {"ts": 1775216940000, "open": 0.11688, "high": 0.11834, "low": 0.11677, "close": 0.11829, "volume": 901708.0, "quote_volume": 105882.81622, "trades": 547, "taker_buy_quote": 53742.71198}, {"ts": 1775217000000, "open": 0.11814, "high": 0.11912, "low": 0.11732, "close": 0.11854, "volume": 324649.0, "quote_volume": 38421.08538, "trades": 446, "taker_buy_quote": 10831.95598}, {"ts": 1775217060000, "open": 0.11865, "high": 0.12264, "low": 0.11865, "close": 0.12172, "volume": 839482.0, "quote_volume": 101047.51029, "trades": 1050, "taker_buy_quote": 57138.95165}, {"ts": 1775217120000, "open": 0.12163, "high": 0.12173, "low": 0.11735, "close": 0.11776, "volume": 353628.0, "quote_volume": 42236.19026, "trades": 584, "taker_buy_quote": 5781.50852}, {"ts": 1775217180000, "open": 0.11778, "high": 0.11832, "low": 0.1174, "close": 0.11761, "volume": 135677.0, "quote_volume": 15973.87803, "trades": 440, "taker_buy_quote": 5095.05052}, {"ts": 1775217240000, "open": 0.11766, "high": 0.11776, "low": 0.11548, "close": 0.11556, "volume": 338742.0, "quote_volume": 39415.50514, "trades": 777, "taker_buy_quote": 16546.09684}, {"ts": 1775217300000, "open": 0.11557, "high": 0.11598, "low": 0.1147, "close": 0.11584, "volume": 200414.0, "quote_volume": 23051.30803, "trades": 446, "taker_buy_quote": 3319.34589}, {"ts": 1775217360000, "open": 0.11588, "high": 0.11695, "low": 0.11564, "close": 0.11588, "volume": 298645.0, "quote_volume": 34666.38603, "trades": 909, "taker_buy_quote": 24790.62837}, {"ts": 1775217420000, "open": 0.1159, "high": 0.11651, "low": 0.11585, "close": 0.11589, "volume": 66755.0, "quote_volume": 7756.76726, "trades": 349, "taker_buy_quote": 5964.27458}, {"ts": 1775217480000, "open": 0.11592, "high": 0.11607, "low": 0.1154, "close": 0.11607, "volume": 83332.0, "quote_volume": 9641.07353, "trades": 554, "taker_buy_quote": 2949.15352}, {"ts": 1775217540000, "open": 0.11608, "high": 0.11785, "low": 0.1159, "close": 0.11696, "volume": 236934.0, "quote_volume": 27706.02353, "trades": 801, "taker_buy_quote": 11516.84743}, {"ts": 1775217600000, "open": 0.11702, "high": 0.1172, "low": 0.11549, "close": 0.11592, "volume": 279550.0, "quote_volume": 32406.37638, "trades": 781, "taker_buy_quote": 18079.46828}, {"ts": 1775217660000, "open": 0.11599, "high": 0.11612, "low": 0.11478, "close": 0.11558, "volume": 138480.0, "quote_volume": 16005.71632, "trades": 287, "taker_buy_quote": 13167.87612}, {"ts": 1775217720000, "open": 0.11558, "high": 0.11628, "low": 0.11468, "close": 0.11498, "volume": 134599.0, "quote_volume": 15515.65664, "trades": 287, "taker_buy_quote": 2475.20078}, {"ts": 1775217780000, "open": 0.115, "high": 0.1154, "low": 0.11448, "close": 0.11448, "volume": 93814.0, "quote_volume": 10778.8617, "trades": 283, "taker_buy_quote": 3766.26237}, {"ts": 1775217840000, "open": 0.11455, "high": 0.11475, "low": 0.1138, "close": 0.11404, "volume": 225597.0, "quote_volume": 25794.42458, "trades": 391, "taker_buy_quote": 7961.12426}, {"ts": 1775217900000, "open": 0.11392, "high": 0.11426, "low": 0.1128, "close": 0.11317, "volume": 219980.0, "quote_volume": 24919.36341, "trades": 441, "taker_buy_quote": 9709.40579}, {"ts": 1775217960000, "open": 0.11333, "high": 0.11333, "low": 0.11219, "close": 0.11219, "volume": 120130.0, "quote_volume": 13527.7547, "trades": 264, "taker_buy_quote": 2403.24851}, {"ts": 1775218020000, "open": 0.1122, "high": 0.11256, "low": 0.11159, "close": 0.11168, "volume": 140545.0, "quote_volume": 15738.06328, "trades": 301, "taker_buy_quote": 6781.65898}, {"ts": 1775218080000, "open": 0.11169, "high": 0.11192, "low": 0.1105, "close": 0.11099, "volume": 430876.0, "quote_volume": 47912.41524, "trades": 494, "taker_buy_quote": 10771.34848}, {"ts": 1775218140000, "open": 0.11103, "high": 0.11148, "low": 0.11066, "close": 0.11108, "volume": 114075.0, "quote_volume": 12671.7642, "trades": 208, "taker_buy_quote": 8945.7889}, {"ts": 1775218200000, "open": 0.11097, "high": 0.11122, "low": 0.11013, "close": 0.11036, "volume": 92038.0, "quote_volume": 10192.35512, "trades": 243, "taker_buy_quote": 5669.39605}, {"ts": 1775218260000, "open": 0.11035, "high": 0.11038, "low": 0.10864, "close": 0.10908, "volume": 239709.0, "quote_volume": 26247.4406, "trades": 448, "taker_buy_quote": 12616.38527}, {"ts": 1775218320000, "open": 0.1091, "high": 0.11052, "low": 0.10895, "close": 0.10992, "volume": 170624.0, "quote_volume": 18763.86318, "trades": 378, "taker_buy_quote": 8389.77956}, {"ts": 1775218380000, "open": 0.10988, "high": 0.11122, "low": 0.10948, "close": 0.11113, "volume": 265164.0, "quote_volume": 29239.32208, "trades": 332, "taker_buy_quote": 19311.53588}, {"ts": 1775218440000, "open": 0.11109, "high": 0.1112, "low": 0.11051, "close": 0.1108, "volume": 37548.0, "quote_volume": 4161.93618, "trades": 126, "taker_buy_quote": 1842.19755}, {"ts": 1775218500000, "open": 0.1107, "high": 0.1107, "low": 0.10952, "close": 0.1098, "volume": 211120.0, "quote_volume": 23230.91826, "trades": 321, "taker_buy_quote": 13891.23336}, {"ts": 1775218560000, "open": 0.1098, "high": 0.11048, "low": 0.10871, "close": 0.10939, "volume": 287510.0, "quote_volume": 31423.43799, "trades": 555, "taker_buy_quote": 17538.53}, {"ts": 1775218620000, "open": 0.10929, "high": 0.11, "low": 0.10852, "close": 0.10852, "volume": 213356.0, "quote_volume": 23263.05927, "trades": 472, "taker_buy_quote": 6351.1669}, {"ts": 1775218680000, "open": 0.10848, "high": 0.10912, "low": 0.10672, "close": 0.10676, "volume": 342969.0, "quote_volume": 36954.75536, "trades": 677, "taker_buy_quote": 16984.60753}, {"ts": 1775218740000, "open": 0.10683, "high": 0.10784, "low": 0.10683, "close": 0.10736, "volume": 652983.0, "quote_volume": 70071.72022, "trades": 479, "taker_buy_quote": 48529.26395}, {"ts": 1775218800000, "open": 0.10743, "high": 0.10818, "low": 0.10728, "close": 0.10743, "volume": 585274.0, "quote_volume": 63045.70582, "trades": 240, "taker_buy_quote": 54032.38456}, {"ts": 1775218860000, "open": 0.10736, "high": 0.10804, "low": 0.10704, "close": 0.10724, "volume": 1082042.0, "quote_volume": 116472.62599, "trades": 481, "taker_buy_quote": 98303.01734}, {"ts": 1775218920000, "open": 0.10724, "high": 0.10748, "low": 0.10572, "close": 0.10672, "volume": 1121766.0, "quote_volume": 119574.09475, "trades": 898, "taker_buy_quote": 84143.68083}, {"ts": 1775218980000, "open": 0.10676, "high": 0.10732, "low": 0.10624, "close": 0.10713, "volume": 853880.0, "quote_volume": 91021.06003, "trades": 306, "taker_buy_quote": 79233.14029}, {"ts": 1775219040000, "open": 0.10706, "high": 0.10791, "low": 0.10705, "close": 0.10784, "volume": 212524.0, "quote_volume": 22833.71515, "trades": 159, "taker_buy_quote": 20380.78035}, {"ts": 1775219100000, "open": 0.10783, "high": 0.10836, "low": 0.10764, "close": 0.1082, "volume": 269670.0, "quote_volume": 29110.60307, "trades": 95, "taker_buy_quote": 24103.84191}, {"ts": 1775219160000, "open": 0.10818, "high": 0.10951, "low": 0.10816, "close": 0.10845, "volume": 129138.0, "quote_volume": 14049.92988, "trades": 240, "taker_buy_quote": 10143.56118}, {"ts": 1775219220000, "open": 0.10845, "high": 0.10945, "low": 0.10836, "close": 0.10922, "volume": 76099.0, "quote_volume": 8280.36434, "trades": 195, "taker_buy_quote": 6146.57545}, {"ts": 1775219280000, "open": 0.10928, "high": 0.11004, "low": 0.10926, "close": 0.11, "volume": 81734.0, "quote_volume": 8970.58811, "trades": 169, "taker_buy_quote": 7690.12467}, {"ts": 1775219340000, "open": 0.10998, "high": 0.11037, "low": 0.10984, "close": 0.11013, "volume": 68812.0, "quote_volume": 7582.17743, "trades": 203, "taker_buy_quote": 2325.22119}, {"ts": 1775219400000, "open": 0.11016, "high": 0.11093, "low": 0.10916, "close": 0.10941, "volume": 205793.0, "quote_volume": 22690.48215, "trades": 444, "taker_buy_quote": 16956.11165}, {"ts": 1775219460000, "open": 0.10941, "high": 0.10987, "low": 0.10878, "close": 0.109, "volume": 141501.0, "quote_volume": 15441.95182, "trades": 425, "taker_buy_quote": 6837.41382}, {"ts": 1775219520000, "open": 0.10904, "high": 0.10943, "low": 0.10902, "close": 0.10929, "volume": 53248.0, "quote_volume": 5816.24728, "trades": 164, "taker_buy_quote": 3369.99933}, {"ts": 1775219580000, "open": 0.10929, "high": 0.10996, "low": 0.10929, "close": 0.10972, "volume": 97685.0, "quote_volume": 10722.57638, "trades": 217, "taker_buy_quote": 1570.78608}, {"ts": 1775219640000, "open": 0.10967, "high": 0.10967, "low": 0.10907, "close": 0.10927, "volume": 13918.0, "quote_volume": 1521.29298, "trades": 169, "taker_buy_quote": 421.17973}, {"ts": 1775219700000, "open": 0.10927, "high": 0.10938, "low": 0.10905, "close": 0.10921, "volume": 7054.0, "quote_volume": 770.68072, "trades": 90, "taker_buy_quote": 361.78081}, {"ts": 1775219760000, "open": 0.10922, "high": 0.10922, "low": 0.10784, "close": 0.10807, "volume": 238064.0, "quote_volume": 25834.83079, "trades": 696, "taker_buy_quote": 12565.31364}, {"ts": 1775219820000, "open": 0.10801, "high": 0.10849, "low": 0.10795, "close": 0.10849, "volume": 65219.0, "quote_volume": 7060.6451, "trades": 167, "taker_buy_quote": 6453.6302}, {"ts": 1775219880000, "open": 0.10837, "high": 0.10885, "low": 0.10825, "close": 0.10852, "volume": 415180.0, "quote_volume": 45055.6708, "trades": 251, "taker_buy_quote": 43616.03204}, {"ts": 1775219940000, "open": 0.10855, "high": 0.10952, "low": 0.10854, "close": 0.10952, "volume": 265238.0, "quote_volume": 28899.48413, "trades": 203, "taker_buy_quote": 27731.26933}, {"ts": 1775220000000, "open": 0.10944, "high": 0.10978, "low": 0.109, "close": 0.10908, "volume": 19692.0, "quote_volume": 2152.50985, "trades": 158, "taker_buy_quote": 1408.50322}, {"ts": 1775220060000, "open": 0.10914, "high": 0.10948, "low": 0.10912, "close": 0.10939, "volume": 39859.0, "quote_volume": 4355.86804, "trades": 90, "taker_buy_quote": 557.4962}, {"ts": 1775220120000, "open": 0.10931, "high": 0.1096, "low": 0.10921, "close": 0.10946, "volume": 9354.0, "quote_volume": 1023.92576, "trades": 98, "taker_buy_quote": 836.67024}, {"ts": 1775220180000, "open": 0.10944, "high": 0.10989, "low": 0.10937, "close": 0.10963, "volume": 14917.0, "quote_volume": 1634.92883, "trades": 178, "taker_buy_quote": 334.39594}, {"ts": 1775220240000, "open": 0.10953, "high": 0.10955, "low": 0.10932, "close": 0.10955, "volume": 13652.0, "quote_volume": 1493.77024, "trades": 62, "taker_buy_quote": 1391.90635}, {"ts": 1775220300000, "open": 0.10955, "high": 0.10976, "low": 0.10944, "close": 0.10969, "volume": 12883.0, "quote_volume": 1411.8908, "trades": 140, "taker_buy_quote": 1037.83162}, {"ts": 1775220360000, "open": 0.10962, "high": 0.10962, "low": 0.10896, "close": 0.10922, "volume": 26083.0, "quote_volume": 2848.11687, "trades": 168, "taker_buy_quote": 566.22943}, {"ts": 1775220420000, "open": 0.10924, "high": 0.10951, "low": 0.10919, "close": 0.10924, "volume": 9755.0, "quote_volume": 1066.66791, "trades": 77, "taker_buy_quote": 490.65892}, {"ts": 1775220480000, "open": 0.10932, "high": 0.10951, "low": 0.10911, "close": 0.10925, "volume": 7306.0, "quote_volume": 799.25158, "trades": 62, "taker_buy_quote": 601.71567}, {"ts": 1775220540000, "open": 0.10922, "high": 0.1096, "low": 0.10916, "close": 0.10951, "volume": 7375.0, "quote_volume": 806.32815, "trades": 60, "taker_buy_quote": 525.70462}, {"ts": 1775220600000, "open": 0.10951, "high": 0.10951, "low": 0.10844, "close": 0.10871, "volume": 70453.0, "quote_volume": 7658.15932, "trades": 259, "taker_buy_quote": 4389.53785}, {"ts": 1775220660000, "open": 0.1087, "high": 0.1094, "low": 0.1087, "close": 0.10939, "volume": 46009.0, "quote_volume": 5015.54963, "trades": 266, "taker_buy_quote": 2340.69063}, {"ts": 1775220720000, "open": 0.1093, "high": 0.10957, "low": 0.10921, "close": 0.10952, "volume": 13778.0, "quote_volume": 1507.57297, "trades": 103, "taker_buy_quote": 1084.57553}, {"ts": 1775220780000, "open": 0.10953, "high": 0.1098, "low": 0.1087, "close": 0.10886, "volume": 99858.0, "quote_volume": 10898.54958, "trades": 360, "taker_buy_quote": 6078.59193}, {"ts": 1775220840000, "open": 0.10886, "high": 0.10958, "low": 0.10876, "close": 0.10954, "volume": 37125.0, "quote_volume": 4053.52936, "trades": 113, "taker_buy_quote": 3731.51108}, {"ts": 1775220900000, "open": 0.1094, "high": 0.10948, "low": 0.10918, "close": 0.10948, "volume": 37251.0, "quote_volume": 4070.95304, "trades": 40, "taker_buy_quote": 168.43734}, {"ts": 1775220960000, "open": 0.10947, "high": 0.1096, "low": 0.10924, "close": 0.10936, "volume": 11967.0, "quote_volume": 1309.02045, "trades": 71, "taker_buy_quote": 537.70415}, {"ts": 1775221020000, "open": 0.10936, "high": 0.10936, "low": 0.10835, "close": 0.1084, "volume": 90370.0, "quote_volume": 9847.45285, "trades": 151, "taker_buy_quote": 2808.39184}, {"ts": 1775221080000, "open": 0.10849, "high": 0.10868, "low": 0.10834, "close": 0.10834, "volume": 46905.0, "quote_volume": 5089.7223, "trades": 85, "taker_buy_quote": 1085.2431}, {"ts": 1775221140000, "open": 0.10839, "high": 0.10852, "low": 0.1082, "close": 0.10821, "volume": 65652.0, "quote_volume": 7114.87756, "trades": 103, "taker_buy_quote": 3982.65208}, {"ts": 1775221200000, "open": 0.10822, "high": 0.1086, "low": 0.10749, "close": 0.10769, "volume": 335930.0, "quote_volume": 36298.17147, "trades": 335, "taker_buy_quote": 16984.61678}, {"ts": 1775221260000, "open": 0.10753, "high": 0.10788, "low": 0.10744, "close": 0.10774, "volume": 209525.0, "quote_volume": 22573.38563, "trades": 194, "taker_buy_quote": 3316.05298}, {"ts": 1775221320000, "open": 0.10775, "high": 0.10776, "low": 0.10694, "close": 0.10723, "volume": 232920.0, "quote_volume": 24991.60732, "trades": 225, "taker_buy_quote": 12889.78859}, {"ts": 1775221380000, "open": 0.10722, "high": 0.10784, "low": 0.107, "close": 0.10748, "volume": 306387.0, "quote_volume": 32926.59699, "trades": 281, "taker_buy_quote": 20940.14983}, {"ts": 1775221440000, "open": 0.1074, "high": 0.1077, "low": 0.1071, "close": 0.10763, "volume": 94361.0, "quote_volume": 10140.71963, "trades": 129, "taker_buy_quote": 7987.56093}, {"ts": 1775221500000, "open": 0.10751, "high": 0.10786, "low": 0.10749, "close": 0.10768, "volume": 45683.0, "quote_volume": 4920.38289, "trades": 69, "taker_buy_quote": 2605.1856}, {"ts": 1775221560000, "open": 0.1077, "high": 0.1077, "low": 0.10565, "close": 0.10619, "volume": 527899.0, "quote_volume": 56339.80332, "trades": 753, "taker_buy_quote": 26888.65747}, {"ts": 1775221620000, "open": 0.10619, "high": 0.107, "low": 0.10459, "close": 0.10688, "volume": 634574.0, "quote_volume": 67268.16294, "trades": 751, "taker_buy_quote": 44576.89781}, {"ts": 1775221680000, "open": 0.10698, "high": 0.107, "low": 0.10534, "close": 0.10534, "volume": 818211.0, "quote_volume": 87319.54748, "trades": 276, "taker_buy_quote": 72590.15505}, {"ts": 1775221740000, "open": 0.1053, "high": 0.10668, "low": 0.1053, "close": 0.10649, "volume": 409892.0, "quote_volume": 43457.78109, "trades": 238, "taker_buy_quote": 41073.52605}, {"ts": 1775221800000, "open": 0.10634, "high": 0.10687, "low": 0.10626, "close": 0.10681, "volume": 42905.0, "quote_volume": 4572.49725, "trades": 103, "taker_buy_quote": 1291.36937}, {"ts": 1775221860000, "open": 0.10682, "high": 0.10741, "low": 0.10682, "close": 0.10721, "volume": 615065.0, "quote_volume": 65817.54222, "trades": 180, "taker_buy_quote": 62962.6099}, {"ts": 1775221920000, "open": 0.10728, "high": 0.10796, "low": 0.10679, "close": 0.10679, "volume": 768255.0, "quote_volume": 82438.36644, "trades": 402, "taker_buy_quote": 56733.48082}, {"ts": 1775221980000, "open": 0.10689, "high": 0.10697, "low": 0.10626, "close": 0.10667, "volume": 644272.0, "quote_volume": 68694.49662, "trades": 260, "taker_buy_quote": 46248.88723}, {"ts": 1775222040000, "open": 0.10652, "high": 0.10652, "low": 0.10499, "close": 0.1055, "volume": 1181573.0, "quote_volume": 125002.12045, "trades": 606, "taker_buy_quote": 86749.70071}, {"ts": 1775222100000, "open": 0.10531, "high": 0.10619, "low": 0.10516, "close": 0.10568, "volume": 473458.0, "quote_volume": 50017.46049, "trades": 379, "taker_buy_quote": 42179.12011}, {"ts": 1775222160000, "open": 0.10563, "high": 0.10579, "low": 0.10548, "close": 0.10551, "volume": 126231.0, "quote_volume": 13336.00753, "trades": 154, "taker_buy_quote": 6695.53163}, {"ts": 1775222220000, "open": 0.10555, "high": 0.10597, "low": 0.10517, "close": 0.1058, "volume": 48296.0, "quote_volume": 5099.16713, "trades": 141, "taker_buy_quote": 2261.97309}, {"ts": 1775222280000, "open": 0.10582, "high": 0.1063, "low": 0.10572, "close": 0.10628, "volume": 121270.0, "quote_volume": 12856.81897, "trades": 216, "taker_buy_quote": 6604.43647}, {"ts": 1775222340000, "open": 0.10626, "high": 0.10632, "low": 0.10572, "close": 0.10583, "volume": 238018.0, "quote_volume": 25255.00492, "trades": 261, "taker_buy_quote": 16361.73244}, {"ts": 1775222400000, "open": 0.10582, "high": 0.10604, "low": 0.10576, "close": 0.10595, "volume": 45466.0, "quote_volume": 4813.22157, "trades": 92, "taker_buy_quote": 2477.01109}, {"ts": 1775222460000, "open": 0.10597, "high": 0.10613, "low": 0.10581, "close": 0.10607, "volume": 26076.0, "quote_volume": 2763.54393, "trades": 84, "taker_buy_quote": 1651.99353}, {"ts": 1775222520000, "open": 0.10614, "high": 0.1065, "low": 0.10609, "close": 0.10617, "volume": 655548.0, "quote_volume": 69695.31245, "trades": 408, "taker_buy_quote": 61871.63879}, {"ts": 1775222580000, "open": 0.1063, "high": 0.10649, "low": 0.10616, "close": 0.10648, "volume": 170942.0, "quote_volume": 18173.58357, "trades": 205, "taker_buy_quote": 11417.19074}, {"ts": 1775222640000, "open": 0.10648, "high": 0.10648, "low": 0.10614, "close": 0.1062, "volume": 52100.0, "quote_volume": 5539.39774, "trades": 102, "taker_buy_quote": 3728.22526}, {"ts": 1775222700000, "open": 0.10628, "high": 0.10646, "low": 0.10614, "close": 0.10635, "volume": 63400.0, "quote_volume": 6742.05706, "trades": 91, "taker_buy_quote": 5281.27487}, {"ts": 1775222760000, "open": 0.10632, "high": 0.10632, "low": 0.1059, "close": 0.10599, "volume": 64787.0, "quote_volume": 6874.3939, "trades": 165, "taker_buy_quote": 2903.24002}, {"ts": 1775222820000, "open": 0.1059, "high": 0.10594, "low": 0.10526, "close": 0.10584, "volume": 173045.0, "quote_volume": 18283.26767, "trades": 366, "taker_buy_quote": 12999.61738}, {"ts": 1775222880000, "open": 0.10574, "high": 0.10592, "low": 0.10559, "close": 0.1058, "volume": 131123.0, "quote_volume": 13869.58833, "trades": 246, "taker_buy_quote": 7108.80554}, {"ts": 1775222940000, "open": 0.1058, "high": 0.10589, "low": 0.1055, "close": 0.10564, "volume": 135182.0, "quote_volume": 14285.2765, "trades": 349, "taker_buy_quote": 7868.69369}, {"ts": 1775223000000, "open": 0.10563, "high": 0.10589, "low": 0.10472, "close": 0.10494, "volume": 189239.0, "quote_volume": 19965.87012, "trades": 403, "taker_buy_quote": 11360.54725}, {"ts": 1775223060000, "open": 0.10488, "high": 0.10515, "low": 0.10345, "close": 0.10419, "volume": 666954.0, "quote_volume": 69540.27274, "trades": 820, "taker_buy_quote": 43126.52906}, {"ts": 1775223120000, "open": 0.10413, "high": 0.10421, "low": 0.1015, "close": 0.10221, "volume": 776852.0, "quote_volume": 79702.31397, "trades": 1131, "taker_buy_quote": 35092.13413}, {"ts": 1775223180000, "open": 0.10222, "high": 0.10295, "low": 0.1015, "close": 0.10169, "volume": 356745.0, "quote_volume": 36403.83981, "trades": 456, "taker_buy_quote": 19793.19063}, {"ts": 1775223240000, "open": 0.10177, "high": 0.10405, "low": 0.1016, "close": 0.10293, "volume": 175206.0, "quote_volume": 18027.93791, "trades": 427, "taker_buy_quote": 9184.38325}, {"ts": 1775223300000, "open": 0.1028, "high": 0.10492, "low": 0.10265, "close": 0.10395, "volume": 258227.0, "quote_volume": 26832.59537, "trades": 398, "taker_buy_quote": 21262.85029}, {"ts": 1775223360000, "open": 0.10397, "high": 0.10435, "low": 0.10371, "close": 0.10395, "volume": 541960.0, "quote_volume": 56426.68471, "trades": 291, "taker_buy_quote": 43912.83556}, {"ts": 1775223420000, "open": 0.10388, "high": 0.10472, "low": 0.10371, "close": 0.1045, "volume": 749069.0, "quote_volume": 77964.54262, "trades": 394, "taker_buy_quote": 67695.47081}, {"ts": 1775223480000, "open": 0.10451, "high": 0.10472, "low": 0.10383, "close": 0.10383, "volume": 289504.0, "quote_volume": 30151.51175, "trades": 295, "taker_buy_quote": 12717.41503}, {"ts": 1775223540000, "open": 0.10391, "high": 0.104, "low": 0.10372, "close": 0.10387, "volume": 103829.0, "quote_volume": 10786.68568, "trades": 138, "taker_buy_quote": 5810.42014}, {"ts": 1775223600000, "open": 0.10392, "high": 0.10441, "low": 0.10373, "close": 0.10414, "volume": 258730.0, "quote_volume": 26911.45947, "trades": 249, "taker_buy_quote": 21184.78799}, {"ts": 1775223660000, "open": 0.10412, "high": 0.10422, "low": 0.10362, "close": 0.10394, "volume": 256290.0, "quote_volume": 26637.42453, "trades": 311, "taker_buy_quote": 12527.34434}, {"ts": 1775223720000, "open": 0.10387, "high": 0.10396, "low": 0.10345, "close": 0.10366, "volume": 209013.0, "quote_volume": 21682.62654, "trades": 307, "taker_buy_quote": 7867.81498}, {"ts": 1775223780000, "open": 0.10358, "high": 0.10401, "low": 0.10347, "close": 0.10372, "volume": 163019.0, "quote_volume": 16914.19419, "trades": 313, "taker_buy_quote": 11042.35288}, {"ts": 1775223840000, "open": 0.10385, "high": 0.10387, "low": 0.10354, "close": 0.1037, "volume": 212886.0, "quote_volume": 22073.19487, "trades": 408, "taker_buy_quote": 12259.99858}, {"ts": 1775223900000, "open": 0.1037, "high": 0.10384, "low": 0.10297, "close": 0.10304, "volume": 237550.0, "quote_volume": 24591.08116, "trades": 443, "taker_buy_quote": 10683.47165}, {"ts": 1775223960000, "open": 0.10306, "high": 0.10325, "low": 0.10286, "close": 0.10297, "volume": 187474.0, "quote_volume": 19318.35012, "trades": 339, "taker_buy_quote": 7955.21169}, {"ts": 1775224020000, "open": 0.10297, "high": 0.10332, "low": 0.10282, "close": 0.1033, "volume": 299156.0, "quote_volume": 30838.66363, "trades": 435, "taker_buy_quote": 20955.65482}, {"ts": 1775224080000, "open": 0.10328, "high": 0.10332, "low": 0.10296, "close": 0.10315, "volume": 207928.0, "quote_volume": 21444.83936, "trades": 326, "taker_buy_quote": 10063.67758}, {"ts": 1775224140000, "open": 0.10311, "high": 0.10319, "low": 0.10249, "close": 0.10279, "volume": 284812.0, "quote_volume": 29287.79635, "trades": 321, "taker_buy_quote": 9913.57679}, {"ts": 1775224200000, "open": 0.10281, "high": 0.10304, "low": 0.10266, "close": 0.10277, "volume": 172692.0, "quote_volume": 17760.55186, "trades": 196, "taker_buy_quote": 4441.08839}, {"ts": 1775224260000, "open": 0.10263, "high": 0.10317, "low": 0.1026, "close": 0.10314, "volume": 328575.0, "quote_volume": 33816.66643, "trades": 437, "taker_buy_quote": 21421.64086}, {"ts": 1775224320000, "open": 0.10314, "high": 0.1032, "low": 0.10227, "close": 0.10253, "volume": 383191.0, "quote_volume": 39372.44248, "trades": 387, "taker_buy_quote": 20734.57749}, {"ts": 1775224380000, "open": 0.10255, "high": 0.1027, "low": 0.10218, "close": 0.10251, "volume": 264270.0, "quote_volume": 27078.38533, "trades": 310, "taker_buy_quote": 11325.39481}, {"ts": 1775224440000, "open": 0.10254, "high": 0.10331, "low": 0.10248, "close": 0.10303, "volume": 388463.0, "quote_volume": 40039.64365, "trades": 349, "taker_buy_quote": 19408.6473}, {"ts": 1775224500000, "open": 0.10306, "high": 0.1033, "low": 0.1029, "close": 0.10295, "volume": 373323.0, "quote_volume": 38495.14841, "trades": 369, "taker_buy_quote": 17501.51011}, {"ts": 1775224560000, "open": 0.10295, "high": 0.10315, "low": 0.10232, "close": 0.10245, "volume": 227309.0, "quote_volume": 23395.89088, "trades": 227, "taker_buy_quote": 13766.60007}, {"ts": 1775224620000, "open": 0.10251, "high": 0.10274, "low": 0.10238, "close": 0.1025, "volume": 242985.0, "quote_volume": 24931.21449, "trades": 225, "taker_buy_quote": 8498.38002}, {"ts": 1775224680000, "open": 0.10261, "high": 0.10336, "low": 0.10254, "close": 0.10281, "volume": 397149.0, "quote_volume": 40906.44605, "trades": 286, "taker_buy_quote": 18400.33118}, {"ts": 1775224740000, "open": 0.10278, "high": 0.10342, "low": 0.10267, "close": 0.10303, "volume": 321192.0, "quote_volume": 33099.9929, "trades": 332, "taker_buy_quote": 21543.24744}, {"ts": 1775224800000, "open": 0.10298, "high": 0.10335, "low": 0.10269, "close": 0.10327, "volume": 274568.0, "quote_volume": 28300.28635, "trades": 331, "taker_buy_quote": 14196.95251}, {"ts": 1775224860000, "open": 0.10322, "high": 0.10399, "low": 0.10311, "close": 0.10356, "volume": 367262.0, "quote_volume": 38056.61269, "trades": 391, "taker_buy_quote": 22620.0434}, {"ts": 1775224920000, "open": 0.10357, "high": 0.1036, "low": 0.10256, "close": 0.10292, "volume": 349133.0, "quote_volume": 35950.45667, "trades": 376, "taker_buy_quote": 19554.32762}, {"ts": 1775224980000, "open": 0.10301, "high": 0.10474, "low": 0.10301, "close": 0.10377, "volume": 360113.0, "quote_volume": 37391.06865, "trades": 418, "taker_buy_quote": 23222.0229}, {"ts": 1775225040000, "open": 0.10372, "high": 0.10416, "low": 0.103, "close": 0.1033, "volume": 338283.0, "quote_volume": 35063.89273, "trades": 335, "taker_buy_quote": 16110.98677}, {"ts": 1775225100000, "open": 0.10335, "high": 0.1038, "low": 0.10199, "close": 0.10225, "volume": 538312.0, "quote_volume": 55376.18076, "trades": 501, "taker_buy_quote": 32205.01503}, {"ts": 1775225160000, "open": 0.10226, "high": 0.10316, "low": 0.10202, "close": 0.10223, "volume": 284440.0, "quote_volume": 29214.79488, "trades": 367, "taker_buy_quote": 15895.38165}, {"ts": 1775225220000, "open": 0.10227, "high": 0.10265, "low": 0.10178, "close": 0.10234, "volume": 347734.0, "quote_volume": 35537.47929, "trades": 381, "taker_buy_quote": 18950.52676}, {"ts": 1775225280000, "open": 0.10229, "high": 0.10444, "low": 0.10101, "close": 0.10247, "volume": 1272338.0, "quote_volume": 130961.8596, "trades": 1188, "taker_buy_quote": 53072.27507}, {"ts": 1775225340000, "open": 0.10246, "high": 0.10264, "low": 0.10183, "close": 0.10214, "volume": 294569.0, "quote_volume": 30099.66919, "trades": 277, "taker_buy_quote": 12884.00441}, {"ts": 1775225400000, "open": 0.10184, "high": 0.10289, "low": 0.1018, "close": 0.10234, "volume": 453484.0, "quote_volume": 46433.4531, "trades": 434, "taker_buy_quote": 20447.78425}, {"ts": 1775225460000, "open": 0.10224, "high": 0.10272, "low": 0.10186, "close": 0.10236, "volume": 401317.0, "quote_volume": 41076.10672, "trades": 414, "taker_buy_quote": 23261.63506}, {"ts": 1775225520000, "open": 0.10236, "high": 0.10315, "low": 0.10222, "close": 0.10293, "volume": 319777.0, "quote_volume": 32850.29311, "trades": 357, "taker_buy_quote": 18666.82401}, {"ts": 1775225580000, "open": 0.10307, "high": 0.10323, "low": 0.10279, "close": 0.10302, "volume": 363351.0, "quote_volume": 37423.20329, "trades": 393, "taker_buy_quote": 18442.82278}, {"ts": 1775225640000, "open": 0.10304, "high": 0.10322, "low": 0.10262, "close": 0.10277, "volume": 313487.0, "quote_volume": 32263.95441, "trades": 409, "taker_buy_quote": 14650.97002}, {"ts": 1775225700000, "open": 0.10289, "high": 0.10315, "low": 0.10256, "close": 0.10309, "volume": 352096.0, "quote_volume": 36236.10935, "trades": 430, "taker_buy_quote": 19905.40169}, {"ts": 1775225760000, "open": 0.10307, "high": 0.10317, "low": 0.10282, "close": 0.10296, "volume": 318853.0, "quote_volume": 32844.79693, "trades": 396, "taker_buy_quote": 16718.55709}, {"ts": 1775225820000, "open": 0.10305, "high": 0.10307, "low": 0.10199, "close": 0.10213, "volume": 311975.0, "quote_volume": 32015.6244, "trades": 417, "taker_buy_quote": 13696.22994}, {"ts": 1775225880000, "open": 0.10215, "high": 0.10228, "low": 0.10155, "close": 0.10155, "volume": 358982.0, "quote_volume": 36615.65176, "trades": 445, "taker_buy_quote": 20992.47619}, {"ts": 1775225940000, "open": 0.10165, "high": 0.10181, "low": 0.10076, "close": 0.10117, "volume": 412511.0, "quote_volume": 41772.37476, "trades": 563, "taker_buy_quote": 22666.12346}, {"ts": 1775226000000, "open": 0.10119, "high": 0.10189, "low": 0.10098, "close": 0.10154, "volume": 267797.0, "quote_volume": 27198.90995, "trades": 418, "taker_buy_quote": 13172.37719}, {"ts": 1775226060000, "open": 0.10174, "high": 0.10217, "low": 0.1014, "close": 0.10175, "volume": 230118.0, "quote_volume": 23419.68452, "trades": 356, "taker_buy_quote": 10436.13581}, {"ts": 1775226120000, "open": 0.10175, "high": 0.10186, "low": 0.10137, "close": 0.10145, "volume": 251216.0, "quote_volume": 25533.39046, "trades": 327, "taker_buy_quote": 12727.79088}, {"ts": 1775226180000, "open": 0.10146, "high": 0.1028, "low": 0.10008, "close": 0.10235, "volume": 688946.0, "quote_volume": 69771.9484, "trades": 714, "taker_buy_quote": 37318.2121}, {"ts": 1775226240000, "open": 0.10245, "high": 0.10298, "low": 0.10185, "close": 0.10185, "volume": 237430.0, "quote_volume": 24321.08846, "trades": 290, "taker_buy_quote": 7369.84359}, {"ts": 1775226300000, "open": 0.10199, "high": 0.10205, "low": 0.10133, "close": 0.10146, "volume": 243700.0, "quote_volume": 24756.21072, "trades": 266, "taker_buy_quote": 9492.0075}, {"ts": 1775226360000, "open": 0.10146, "high": 0.10175, "low": 0.10131, "close": 0.10171, "volume": 230808.0, "quote_volume": 23442.80511, "trades": 214, "taker_buy_quote": 8717.49412}, {"ts": 1775226420000, "open": 0.10171, "high": 0.103, "low": 0.10147, "close": 0.10263, "volume": 363344.0, "quote_volume": 37155.78417, "trades": 391, "taker_buy_quote": 20088.46097}, {"ts": 1775226480000, "open": 0.10265, "high": 0.1027, "low": 0.10221, "close": 0.1027, "volume": 355690.0, "quote_volume": 36450.9297, "trades": 336, "taker_buy_quote": 17856.41373}, {"ts": 1775226540000, "open": 0.10271, "high": 0.10292, "low": 0.1024, "close": 0.1026, "volume": 224699.0, "quote_volume": 23064.02589, "trades": 208, "taker_buy_quote": 4492.00271}, {"ts": 1775226600000, "open": 0.10261, "high": 0.10322, "low": 0.10251, "close": 0.10308, "volume": 391879.0, "quote_volume": 40305.13412, "trades": 515, "taker_buy_quote": 21460.29294}, {"ts": 1775226660000, "open": 0.10299, "high": 0.10367, "low": 0.10268, "close": 0.10321, "volume": 512261.0, "quote_volume": 52822.83589, "trades": 595, "taker_buy_quote": 29028.00338}, {"ts": 1775226720000, "open": 0.10323, "high": 0.10333, "low": 0.10272, "close": 0.10302, "volume": 387312.0, "quote_volume": 39899.38145, "trades": 511, "taker_buy_quote": 17954.05474}, {"ts": 1775226780000, "open": 0.10289, "high": 0.10316, "low": 0.10212, "close": 0.10261, "volume": 424482.0, "quote_volume": 43604.39478, "trades": 429, "taker_buy_quote": 24176.8998}, {"ts": 1775226840000, "open": 0.10254, "high": 0.10269, "low": 0.10228, "close": 0.1024, "volume": 309852.0, "quote_volume": 31752.49371, "trades": 406, "taker_buy_quote": 12201.01102}, {"ts": 1775226900000, "open": 0.10242, "high": 0.10268, "low": 0.10225, "close": 0.10257, "volume": 315352.0, "quote_volume": 32326.78184, "trades": 452, "taker_buy_quote": 16194.16143}, {"ts": 1775226960000, "open": 0.10257, "high": 0.10257, "low": 0.10162, "close": 0.1018, "volume": 350121.0, "quote_volume": 35742.26785, "trades": 483, "taker_buy_quote": 15590.64117}, {"ts": 1775227020000, "open": 0.10171, "high": 0.10202, "low": 0.10158, "close": 0.10179, "volume": 318102.0, "quote_volume": 32362.13066, "trades": 424, "taker_buy_quote": 13085.80976}, {"ts": 1775227080000, "open": 0.10169, "high": 0.10188, "low": 0.10144, "close": 0.10167, "volume": 287213.0, "quote_volume": 29192.80624, "trades": 365, "taker_buy_quote": 10622.61139}, {"ts": 1775227140000, "open": 0.10168, "high": 0.1023, "low": 0.10156, "close": 0.10198, "volume": 360437.0, "quote_volume": 36713.3069, "trades": 476, "taker_buy_quote": 18200.39352}, {"ts": 1775227200000, "open": 0.10194, "high": 0.10205, "low": 0.10166, "close": 0.10169, "volume": 339441.0, "quote_volume": 34593.43263, "trades": 407, "taker_buy_quote": 20130.62519}, {"ts": 1775227260000, "open": 0.10176, "high": 0.10266, "low": 0.10164, "close": 0.10251, "volume": 306394.0, "quote_volume": 31291.91658, "trades": 512, "taker_buy_quote": 17249.79036}, {"ts": 1775227320000, "open": 0.10253, "high": 0.10253, "low": 0.10148, "close": 0.10163, "volume": 322446.0, "quote_volume": 32924.02165, "trades": 454, "taker_buy_quote": 15230.68505}, {"ts": 1775227380000, "open": 0.10169, "high": 0.10184, "low": 0.10146, "close": 0.10152, "volume": 328592.0, "quote_volume": 33403.89334, "trades": 503, "taker_buy_quote": 16234.42695}, {"ts": 1775227440000, "open": 0.10161, "high": 0.10212, "low": 0.10138, "close": 0.10163, "volume": 230701.0, "quote_volume": 23452.12862, "trades": 400, "taker_buy_quote": 10773.1186}, {"ts": 1775227500000, "open": 0.10164, "high": 0.10182, "low": 0.10131, "close": 0.10162, "volume": 267532.0, "quote_volume": 27169.95778, "trades": 492, "taker_buy_quote": 14464.40393}, {"ts": 1775227560000, "open": 0.10155, "high": 0.10163, "low": 0.1011, "close": 0.10113, "volume": 302305.0, "quote_volume": 30638.6382, "trades": 516, "taker_buy_quote": 16989.37807}, {"ts": 1775227620000, "open": 0.10121, "high": 0.10179, "low": 0.10105, "close": 0.1017, "volume": 390167.0, "quote_volume": 39567.66779, "trades": 653, "taker_buy_quote": 20679.97749}, {"ts": 1775227680000, "open": 0.10163, "high": 0.1022, "low": 0.10137, "close": 0.10187, "volume": 299326.0, "quote_volume": 30444.9264, "trades": 639, "taker_buy_quote": 15617.63515}, {"ts": 1775227740000, "open": 0.10187, "high": 0.10297, "low": 0.10168, "close": 0.10232, "volume": 303894.0, "quote_volume": 31095.29424, "trades": 659, "taker_buy_quote": 15441.0082}, {"ts": 1775227800000, "open": 0.10235, "high": 0.10239, "low": 0.10124, "close": 0.10132, "volume": 312160.0, "quote_volume": 31813.47559, "trades": 517, "taker_buy_quote": 13256.52156}, {"ts": 1775227860000, "open": 0.10128, "high": 0.10161, "low": 0.10096, "close": 0.1015, "volume": 446164.0, "quote_volume": 45206.08563, "trades": 762, "taker_buy_quote": 22483.86156}, {"ts": 1775227920000, "open": 0.10137, "high": 0.10145, "low": 0.10091, "close": 0.10106, "volume": 401612.0, "quote_volume": 40660.31041, "trades": 683, "taker_buy_quote": 16716.00996}, {"ts": 1775227980000, "open": 0.1011, "high": 0.10133, "low": 0.10029, "close": 0.10048, "volume": 307646.0, "quote_volume": 31033.25095, "trades": 568, "taker_buy_quote": 14544.69418}, {"ts": 1775228040000, "open": 0.10037, "high": 0.10089, "low": 0.10019, "close": 0.10089, "volume": 367863.0, "quote_volume": 36995.79268, "trades": 596, "taker_buy_quote": 17731.96165}, {"ts": 1775228100000, "open": 0.10084, "high": 0.10128, "low": 0.10058, "close": 0.1012, "volume": 338581.0, "quote_volume": 34198.11672, "trades": 546, "taker_buy_quote": 20577.51811}, {"ts": 1775228160000, "open": 0.10105, "high": 0.10171, "low": 0.10096, "close": 0.10165, "volume": 225029.0, "quote_volume": 22764.10868, "trades": 442, "taker_buy_quote": 9932.25772}, {"ts": 1775228220000, "open": 0.10158, "high": 0.10188, "low": 0.10142, "close": 0.10162, "volume": 292892.0, "quote_volume": 29778.88385, "trades": 451, "taker_buy_quote": 12823.87039}, {"ts": 1775228280000, "open": 0.10148, "high": 0.10169, "low": 0.1008, "close": 0.10098, "volume": 283223.0, "quote_volume": 28668.98858, "trades": 377, "taker_buy_quote": 10074.48015}, {"ts": 1775228340000, "open": 0.10091, "high": 0.10142, "low": 0.10067, "close": 0.10132, "volume": 361096.0, "quote_volume": 36510.84914, "trades": 500, "taker_buy_quote": 18328.74388}, {"ts": 1775228400000, "open": 0.10121, "high": 0.10133, "low": 0.1008, "close": 0.10098, "volume": 263398.0, "quote_volume": 26632.29239, "trades": 432, "taker_buy_quote": 13736.11748}, {"ts": 1775228460000, "open": 0.10095, "high": 0.10121, "low": 0.10076, "close": 0.1012, "volume": 277134.0, "quote_volume": 27996.36091, "trades": 456, "taker_buy_quote": 14486.87234}, {"ts": 1775228520000, "open": 0.10115, "high": 0.1024, "low": 0.10101, "close": 0.10216, "volume": 198565.0, "quote_volume": 20183.93842, "trades": 369, "taker_buy_quote": 11959.8606}, {"ts": 1775228580000, "open": 0.10216, "high": 0.1043, "low": 0.10187, "close": 0.10305, "volume": 413365.0, "quote_volume": 42638.03688, "trades": 687, "taker_buy_quote": 22807.94795}, {"ts": 1775228640000, "open": 0.10302, "high": 0.10302, "low": 0.10243, "close": 0.1028, "volume": 213748.0, "quote_volume": 21943.62107, "trades": 241, "taker_buy_quote": 12085.27226}, {"ts": 1775228700000, "open": 0.10281, "high": 0.10288, "low": 0.10189, "close": 0.10214, "volume": 183001.0, "quote_volume": 18739.59008, "trades": 214, "taker_buy_quote": 6542.11571}, {"ts": 1775228760000, "open": 0.102, "high": 0.1025, "low": 0.10179, "close": 0.102, "volume": 236112.0, "quote_volume": 24094.70366, "trades": 304, "taker_buy_quote": 12897.348}, {"ts": 1775228820000, "open": 0.10191, "high": 0.10194, "low": 0.10111, "close": 0.10128, "volume": 296837.0, "quote_volume": 30105.62337, "trades": 275, "taker_buy_quote": 14522.96832}, {"ts": 1775228880000, "open": 0.10125, "high": 0.10145, "low": 0.10066, "close": 0.10092, "volume": 284301.0, "quote_volume": 28759.70853, "trades": 266, "taker_buy_quote": 12513.23147}, {"ts": 1775228940000, "open": 0.10079, "high": 0.10123, "low": 0.1007, "close": 0.10106, "volume": 170952.0, "quote_volume": 17260.73836, "trades": 161, "taker_buy_quote": 5026.00599}, {"ts": 1775229000000, "open": 0.10119, "high": 0.10136, "low": 0.10099, "close": 0.10119, "volume": 185120.0, "quote_volume": 18731.96078, "trades": 207, "taker_buy_quote": 8783.36384}, {"ts": 1775229060000, "open": 0.10112, "high": 0.10147, "low": 0.10095, "close": 0.10136, "volume": 207999.0, "quote_volume": 21055.50759, "trades": 217, "taker_buy_quote": 11349.18163}, {"ts": 1775229120000, "open": 0.10139, "high": 0.1015, "low": 0.1012, "close": 0.10135, "volume": 119564.0, "quote_volume": 12115.96839, "trades": 132, "taker_buy_quote": 5030.67062}, {"ts": 1775229180000, "open": 0.10151, "high": 0.10157, "low": 0.10104, "close": 0.1011, "volume": 107147.0, "quote_volume": 10846.6643, "trades": 136, "taker_buy_quote": 3947.34251}, {"ts": 1775229240000, "open": 0.10117, "high": 0.10128, "low": 0.10104, "close": 0.10111, "volume": 148524.0, "quote_volume": 15022.15404, "trades": 221, "taker_buy_quote": 8086.92645}, {"ts": 1775229300000, "open": 0.10116, "high": 0.10145, "low": 0.10104, "close": 0.10123, "volume": 214916.0, "quote_volume": 21760.58871, "trades": 287, "taker_buy_quote": 13597.36159}, {"ts": 1775229360000, "open": 0.10122, "high": 0.10172, "low": 0.101, "close": 0.10116, "volume": 173341.0, "quote_volume": 17554.87175, "trades": 293, "taker_buy_quote": 7482.45364}, {"ts": 1775229420000, "open": 0.10121, "high": 0.10176, "low": 0.10088, "close": 0.10153, "volume": 215257.0, "quote_volume": 21818.41844, "trades": 367, "taker_buy_quote": 10179.88187}, {"ts": 1775229480000, "open": 0.1016, "high": 0.10162, "low": 0.10087, "close": 0.10092, "volume": 187785.0, "quote_volume": 19005.5051, "trades": 338, "taker_buy_quote": 9179.7249}, {"ts": 1775229540000, "open": 0.101, "high": 0.10161, "low": 0.101, "close": 0.10143, "volume": 149410.0, "quote_volume": 15133.01825, "trades": 280, "taker_buy_quote": 8049.84669}, {"ts": 1775229600000, "open": 0.10136, "high": 0.10143, "low": 0.10116, "close": 0.1014, "volume": 97078.0, "quote_volume": 9836.18689, "trades": 157, "taker_buy_quote": 3205.80942}, {"ts": 1775229660000, "open": 0.10131, "high": 0.10131, "low": 0.10062, "close": 0.10096, "volume": 95440.0, "quote_volume": 9633.47697, "trades": 145, "taker_buy_quote": 1899.06822}, {"ts": 1775229720000, "open": 0.10099, "high": 0.10135, "low": 0.1007, "close": 0.10125, "volume": 194082.0, "quote_volume": 19606.17888, "trades": 306, "taker_buy_quote": 9932.60002}, {"ts": 1775229780000, "open": 0.10117, "high": 0.10117, "low": 0.10058, "close": 0.10074, "volume": 99410.0, "quote_volume": 10024.63872, "trades": 175, "taker_buy_quote": 2851.10079}, {"ts": 1775229840000, "open": 0.10073, "high": 0.10079, "low": 0.10042, "close": 0.10077, "volume": 130269.0, "quote_volume": 13111.19658, "trades": 233, "taker_buy_quote": 5844.93296}, {"ts": 1775229900000, "open": 0.10077, "high": 0.10091, "low": 0.10044, "close": 0.10067, "volume": 186476.0, "quote_volume": 18781.60744, "trades": 261, "taker_buy_quote": 7863.2203}, {"ts": 1775229960000, "open": 0.10063, "high": 0.10063, "low": 0.10035, "close": 0.10055, "volume": 186539.0, "quote_volume": 18742.18264, "trades": 347, "taker_buy_quote": 8507.70446}, {"ts": 1775230020000, "open": 0.10045, "high": 0.1006, "low": 0.09994, "close": 0.10017, "volume": 416747.0, "quote_volume": 41824.62877, "trades": 637, "taker_buy_quote": 17071.11393}, {"ts": 1775230080000, "open": 0.1001, "high": 0.10018, "low": 0.09971, "close": 0.09987, "volume": 217117.0, "quote_volume": 21683.11896, "trades": 381, "taker_buy_quote": 10872.65866}, {"ts": 1775230140000, "open": 0.09979, "high": 0.1002, "low": 0.09947, "close": 0.10005, "volume": 370065.0, "quote_volume": 36959.7935, "trades": 621, "taker_buy_quote": 23326.6281}, {"ts": 1775230200000, "open": 0.09999, "high": 0.10015, "low": 0.09964, "close": 0.09994, "volume": 229803.0, "quote_volume": 22950.02466, "trades": 340, "taker_buy_quote": 7917.47715}, {"ts": 1775230260000, "open": 0.09984, "high": 0.1, "low": 0.09947, "close": 0.09978, "volume": 242029.0, "quote_volume": 24147.97378, "trades": 423, "taker_buy_quote": 9653.48002}, {"ts": 1775230320000, "open": 0.09964, "high": 0.09964, "low": 0.09839, "close": 0.09869, "volume": 239470.0, "quote_volume": 23736.45881, "trades": 535, "taker_buy_quote": 10209.25234}, {"ts": 1775230380000, "open": 0.09871, "high": 0.0993, "low": 0.0984, "close": 0.09862, "volume": 244342.0, "quote_volume": 24137.86526, "trades": 355, "taker_buy_quote": 14511.89906}, {"ts": 1775230440000, "open": 0.09858, "high": 0.09953, "low": 0.09845, "close": 0.09906, "volume": 246438.0, "quote_volume": 24423.61569, "trades": 433, "taker_buy_quote": 13702.94781}, {"ts": 1775230500000, "open": 0.09904, "high": 0.10004, "low": 0.09887, "close": 0.09965, "volume": 140874.0, "quote_volume": 13986.47857, "trades": 278, "taker_buy_quote": 7341.71303}, {"ts": 1775230560000, "open": 0.09956, "high": 0.1001, "low": 0.09936, "close": 0.09992, "volume": 150635.0, "quote_volume": 15036.63558, "trades": 234, "taker_buy_quote": 8790.86696}, {"ts": 1775230620000, "open": 0.09985, "high": 0.10292, "low": 0.09985, "close": 0.10131, "volume": 827065.0, "quote_volume": 84191.77319, "trades": 963, "taker_buy_quote": 47258.17772}, {"ts": 1775230680000, "open": 0.10133, "high": 0.1018, "low": 0.10097, "close": 0.10159, "volume": 89219.0, "quote_volume": 9042.30499, "trades": 164, "taker_buy_quote": 4621.88297}, {"ts": 1775230740000, "open": 0.10151, "high": 0.10163, "low": 0.10112, "close": 0.10139, "volume": 173144.0, "quote_volume": 17554.34432, "trades": 161, "taker_buy_quote": 8177.98759}, {"ts": 1775230800000, "open": 0.10144, "high": 0.1017, "low": 0.10127, "close": 0.10152, "volume": 78943.0, "quote_volume": 8010.35152, "trades": 124, "taker_buy_quote": 2967.43139}, {"ts": 1775230860000, "open": 0.10145, "high": 0.10172, "low": 0.10132, "close": 0.10143, "volume": 66910.0, "quote_volume": 6792.44413, "trades": 81, "taker_buy_quote": 2959.35551}, {"ts": 1775230920000, "open": 0.10143, "high": 0.102, "low": 0.10124, "close": 0.10181, "volume": 96906.0, "quote_volume": 9848.74071, "trades": 119, "taker_buy_quote": 3093.89551}, {"ts": 1775230980000, "open": 0.10196, "high": 0.10288, "low": 0.10166, "close": 0.10245, "volume": 356248.0, "quote_volume": 36441.40084, "trades": 328, "taker_buy_quote": 22762.01818}, {"ts": 1775231040000, "open": 0.10256, "high": 0.10365, "low": 0.10256, "close": 0.10359, "volume": 165275.0, "quote_volume": 17032.57182, "trades": 190, "taker_buy_quote": 11799.56603}, {"ts": 1775231100000, "open": 0.10346, "high": 0.10346, "low": 0.1026, "close": 0.10305, "volume": 63637.0, "quote_volume": 6548.88947, "trades": 97, "taker_buy_quote": 2384.47172}, {"ts": 1775231160000, "open": 0.10305, "high": 0.10371, "low": 0.10305, "close": 0.10331, "volume": 47547.0, "quote_volume": 4917.73211, "trades": 88, "taker_buy_quote": 3460.87038}, {"ts": 1775231220000, "open": 0.10334, "high": 0.10392, "low": 0.10312, "close": 0.10392, "volume": 107271.0, "quote_volume": 11114.9951, "trades": 107, "taker_buy_quote": 2863.57175}, {"ts": 1775231280000, "open": 0.10396, "high": 0.10446, "low": 0.10332, "close": 0.10368, "volume": 171710.0, "quote_volume": 17861.69406, "trades": 154, "taker_buy_quote": 5073.09233}, {"ts": 1775231340000, "open": 0.10356, "high": 0.10376, "low": 0.10344, "close": 0.10363, "volume": 67750.0, "quote_volume": 7015.33646, "trades": 52, "taker_buy_quote": 1685.48762}, {"ts": 1775231400000, "open": 0.10364, "high": 0.10395, "low": 0.10364, "close": 0.10378, "volume": 15265.0, "quote_volume": 1584.42106, "trades": 35, "taker_buy_quote": 1312.57004}, {"ts": 1775231460000, "open": 0.10374, "high": 0.1044, "low": 0.10372, "close": 0.10421, "volume": 131796.0, "quote_volume": 13709.47354, "trades": 130, "taker_buy_quote": 10258.55415}, {"ts": 1775231520000, "open": 0.10412, "high": 0.10418, "low": 0.10356, "close": 0.10357, "volume": 64862.0, "quote_volume": 6740.68212, "trades": 95, "taker_buy_quote": 3154.24801}, {"ts": 1775231580000, "open": 0.10352, "high": 0.10364, "low": 0.10334, "close": 0.10353, "volume": 89062.0, "quote_volume": 9217.03141, "trades": 126, "taker_buy_quote": 6804.78714}, {"ts": 1775231640000, "open": 0.10354, "high": 0.10395, "low": 0.10354, "close": 0.10368, "volume": 32953.0, "quote_volume": 3419.21616, "trades": 65, "taker_buy_quote": 2223.96874}, {"ts": 1775231700000, "open": 0.10368, "high": 0.10386, "low": 0.10295, "close": 0.1034, "volume": 71096.0, "quote_volume": 7347.38503, "trades": 120, "taker_buy_quote": 4422.67072}, {"ts": 1775231760000, "open": 0.10347, "high": 0.1036, "low": 0.1034, "close": 0.1036, "volume": 21491.0, "quote_volume": 2224.39421, "trades": 34, "taker_buy_quote": 1885.79974}, {"ts": 1775231820000, "open": 0.10364, "high": 0.10372, "low": 0.10327, "close": 0.10334, "volume": 50927.0, "quote_volume": 5273.05069, "trades": 68, "taker_buy_quote": 2116.04053}, {"ts": 1775231880000, "open": 0.10332, "high": 0.10348, "low": 0.1032, "close": 0.10348, "volume": 17846.0, "quote_volume": 1844.48965, "trades": 31, "taker_buy_quote": 1811.9569}, {"ts": 1775231940000, "open": 0.10352, "high": 0.10404, "low": 0.10346, "close": 0.10383, "volume": 40515.0, "quote_volume": 4200.05767, "trades": 96, "taker_buy_quote": 2916.00427}, {"ts": 1775232000000, "open": 0.10387, "high": 0.10409, "low": 0.10212, "close": 0.10231, "volume": 257456.0, "quote_volume": 26508.56644, "trades": 523, "taker_buy_quote": 16194.89798}, {"ts": 1775232060000, "open": 0.1022, "high": 0.10243, "low": 0.10183, "close": 0.10224, "volume": 78923.0, "quote_volume": 8062.2988, "trades": 147, "taker_buy_quote": 4550.23209}, {"ts": 1775232120000, "open": 0.1023, "high": 0.1028, "low": 0.10156, "close": 0.10261, "volume": 141985.0, "quote_volume": 14495.70259, "trades": 185, "taker_buy_quote": 11131.08744}, {"ts": 1775232180000, "open": 0.1026, "high": 0.10268, "low": 0.1021, "close": 0.1023, "volume": 49049.0, "quote_volume": 5019.3129, "trades": 83, "taker_buy_quote": 3514.97146}, {"ts": 1775232240000, "open": 0.10226, "high": 0.10244, "low": 0.10211, "close": 0.10219, "volume": 25978.0, "quote_volume": 2655.27624, "trades": 39, "taker_buy_quote": 1249.98371}, {"ts": 1775232300000, "open": 0.10213, "high": 0.10276, "low": 0.10192, "close": 0.10264, "volume": 67184.0, "quote_volume": 6873.00989, "trades": 103, "taker_buy_quote": 4678.79803}, {"ts": 1775232360000, "open": 0.10264, "high": 0.10264, "low": 0.10204, "close": 0.10214, "volume": 20944.0, "quote_volume": 2143.66274, "trades": 43, "taker_buy_quote": 1413.00224}, {"ts": 1775232420000, "open": 0.10214, "high": 0.10244, "low": 0.102, "close": 0.10232, "volume": 18153.0, "quote_volume": 1854.60751, "trades": 41, "taker_buy_quote": 1351.11419}, {"ts": 1775232480000, "open": 0.10232, "high": 0.10236, "low": 0.10192, "close": 0.10236, "volume": 55672.0, "quote_volume": 5685.92091, "trades": 85, "taker_buy_quote": 5345.68202}, {"ts": 1775232540000, "open": 0.10239, "high": 0.10298, "low": 0.10239, "close": 0.10292, "volume": 98344.0, "quote_volume": 10103.98177, "trades": 119, "taker_buy_quote": 8501.94408}, {"ts": 1775232600000, "open": 0.10296, "high": 0.10308, "low": 0.10284, "close": 0.10288, "volume": 14185.0, "quote_volume": 1460.95354, "trades": 45, "taker_buy_quote": 1278.90241}, {"ts": 1775232660000, "open": 0.10284, "high": 0.10284, "low": 0.10252, "close": 0.10269, "volume": 44319.0, "quote_volume": 4550.78332, "trades": 73, "taker_buy_quote": 3761.77504}, {"ts": 1775232720000, "open": 0.10262, "high": 0.10264, "low": 0.10228, "close": 0.10255, "volume": 23584.0, "quote_volume": 2417.89032, "trades": 51, "taker_buy_quote": 2062.42077}, {"ts": 1775232780000, "open": 0.1026, "high": 0.1026, "low": 0.10208, "close": 0.10208, "volume": 53022.0, "quote_volume": 5432.00117, "trades": 98, "taker_buy_quote": 4085.20278}, {"ts": 1775232840000, "open": 0.10217, "high": 0.10263, "low": 0.10207, "close": 0.10227, "volume": 27222.0, "quote_volume": 2784.78223, "trades": 59, "taker_buy_quote": 2205.65194}, {"ts": 1775232900000, "open": 0.1022, "high": 0.10236, "low": 0.1021, "close": 0.10223, "volume": 50425.0, "quote_volume": 5155.31837, "trades": 85, "taker_buy_quote": 3654.10424}, {"ts": 1775232960000, "open": 0.10222, "high": 0.10335, "low": 0.10222, "close": 0.10335, "volume": 74096.0, "quote_volume": 7625.35441, "trades": 133, "taker_buy_quote": 6002.29939}, {"ts": 1775233020000, "open": 0.10321, "high": 0.10364, "low": 0.10292, "close": 0.10359, "volume": 59449.0, "quote_volume": 6141.50855, "trades": 75, "taker_buy_quote": 2632.01209}, {"ts": 1775233080000, "open": 0.10368, "high": 0.10393, "low": 0.10261, "close": 0.10282, "volume": 96126.0, "quote_volume": 9946.41514, "trades": 150, "taker_buy_quote": 4660.09871}, {"ts": 1775233140000, "open": 0.10281, "high": 0.10299, "low": 0.10268, "close": 0.1028, "volume": 16207.0, "quote_volume": 1666.92588, "trades": 50, "taker_buy_quote": 1064.35432}, {"ts": 1775233200000, "open": 0.10272, "high": 0.10292, "low": 0.1026, "close": 0.10266, "volume": 33404.0, "quote_volume": 3432.11944, "trades": 81, "taker_buy_quote": 2086.02782}, {"ts": 1775233260000, "open": 0.10271, "high": 0.10327, "low": 0.10271, "close": 0.1032, "volume": 38792.0, "quote_volume": 4001.51533, "trades": 66, "taker_buy_quote": 2962.01887}, {"ts": 1775233320000, "open": 0.10318, "high": 0.10372, "low": 0.10318, "close": 0.1036, "volume": 16878.0, "quote_volume": 1746.48761, "trades": 46, "taker_buy_quote": 888.37985}, {"ts": 1775233380000, "open": 0.10364, "high": 0.10368, "low": 0.10312, "close": 0.10312, "volume": 8685.0, "quote_volume": 897.91091, "trades": 31, "taker_buy_quote": 219.13553}, {"ts": 1775233440000, "open": 0.10313, "high": 0.10344, "low": 0.10308, "close": 0.10332, "volume": 28119.0, "quote_volume": 2901.20818, "trades": 41, "taker_buy_quote": 2086.56909}, {"ts": 1775233500000, "open": 0.1033, "high": 0.1033, "low": 0.10292, "close": 0.10313, "volume": 7894.0, "quote_volume": 813.58186, "trades": 32, "taker_buy_quote": 299.12697}, {"ts": 1775233560000, "open": 0.10319, "high": 0.10332, "low": 0.10318, "close": 0.10332, "volume": 7025.0, "quote_volume": 725.6688, "trades": 17, "taker_buy_quote": 668.08903}, {"ts": 1775233620000, "open": 0.10331, "high": 0.1034, "low": 0.10283, "close": 0.10308, "volume": 47040.0, "quote_volume": 4846.82215, "trades": 78, "taker_buy_quote": 3788.17697}, {"ts": 1775233680000, "open": 0.10307, "high": 0.10337, "low": 0.10307, "close": 0.10309, "volume": 2836.0, "quote_volume": 292.69058, "trades": 21, "taker_buy_quote": 59.34361}, {"ts": 1775233740000, "open": 0.10309, "high": 0.10334, "low": 0.10305, "close": 0.10321, "volume": 5215.0, "quote_volume": 538.09894, "trades": 23, "taker_buy_quote": 486.75703}, {"ts": 1775233800000, "open": 0.10332, "high": 0.10382, "low": 0.10332, "close": 0.10364, "volume": 17227.0, "quote_volume": 1787.22067, "trades": 41, "taker_buy_quote": 540.91736}, {"ts": 1775233860000, "open": 0.10356, "high": 0.10356, "low": 0.10324, "close": 0.10325, "volume": 109376.0, "quote_volume": 11303.61033, "trades": 102, "taker_buy_quote": 1398.87618}, {"ts": 1775233920000, "open": 0.10321, "high": 0.10327, "low": 0.10296, "close": 0.10299, "volume": 16930.0, "quote_volume": 1744.86338, "trades": 31, "taker_buy_quote": 201.11748}, {"ts": 1775233980000, "open": 0.10292, "high": 0.10317, "low": 0.10292, "close": 0.10317, "volume": 12711.0, "quote_volume": 1310.15431, "trades": 29, "taker_buy_quote": 1193.61576}, {"ts": 1775234040000, "open": 0.1032, "high": 0.10327, "low": 0.10301, "close": 0.10307, "volume": 16310.0, "quote_volume": 1682.29368, "trades": 36, "taker_buy_quote": 581.50806}, {"ts": 1775234100000, "open": 0.103, "high": 0.10346, "low": 0.103, "close": 0.10311, "volume": 16377.0, "quote_volume": 1691.2879, "trades": 49, "taker_buy_quote": 819.9792}, {"ts": 1775234160000, "open": 0.10311, "high": 0.10323, "low": 0.10311, "close": 0.10314, "volume": 9554.0, "quote_volume": 985.6301, "trades": 21, "taker_buy_quote": 711.79918}, {"ts": 1775234220000, "open": 0.10315, "high": 0.10317, "low": 0.10281, "close": 0.103, "volume": 23552.0, "quote_volume": 2424.53083, "trades": 55, "taker_buy_quote": 778.832}, {"ts": 1775234280000, "open": 0.10299, "high": 0.10308, "low": 0.1029, "close": 0.10295, "volume": 6254.0, "quote_volume": 644.12896, "trades": 19, "taker_buy_quote": 106.281}, {"ts": 1775234340000, "open": 0.10295, "high": 0.10312, "low": 0.10288, "close": 0.10312, "volume": 3798.0, "quote_volume": 390.88599, "trades": 14, "taker_buy_quote": 282.53063}, {"ts": 1775234400000, "open": 0.10312, "high": 0.10328, "low": 0.10312, "close": 0.10324, "volume": 4573.0, "quote_volume": 471.95296, "trades": 25, "taker_buy_quote": 382.04815}, {"ts": 1775234460000, "open": 0.10332, "high": 0.10353, "low": 0.10331, "close": 0.10353, "volume": 19078.0, "quote_volume": 1973.28625, "trades": 32, "taker_buy_quote": 1798.45798}, {"ts": 1775234520000, "open": 0.10348, "high": 0.10406, "low": 0.10348, "close": 0.10366, "volume": 79177.0, "quote_volume": 8225.06148, "trades": 112, "taker_buy_quote": 2892.99881}, {"ts": 1775234580000, "open": 0.10364, "high": 0.10384, "low": 0.10364, "close": 0.10384, "volume": 8483.0, "quote_volume": 879.99569, "trades": 20, "taker_buy_quote": 812.67679}, {"ts": 1775234640000, "open": 0.10386, "high": 0.10412, "low": 0.10381, "close": 0.1041, "volume": 22457.0, "quote_volume": 2335.08975, "trades": 52, "taker_buy_quote": 1613.52933}, {"ts": 1775234700000, "open": 0.10408, "high": 0.10418, "low": 0.1038, "close": 0.1039, "volume": 22049.0, "quote_volume": 2292.14367, "trades": 55, "taker_buy_quote": 1435.82452}, {"ts": 1775234760000, "open": 0.10382, "high": 0.10395, "low": 0.10351, "close": 0.10351, "volume": 42368.0, "quote_volume": 4391.32812, "trades": 54, "taker_buy_quote": 2580.2865}, {"ts": 1775234820000, "open": 0.10354, "high": 0.10362, "low": 0.10346, "close": 0.10346, "volume": 16484.0, "quote_volume": 1706.99334, "trades": 37, "taker_buy_quote": 723.96541}, {"ts": 1775234880000, "open": 0.10348, "high": 0.10348, "low": 0.10309, "close": 0.10319, "volume": 72438.0, "quote_volume": 7477.80181, "trades": 73, "taker_buy_quote": 4126.04953}, {"ts": 1775234940000, "open": 0.10319, "high": 0.10319, "low": 0.10272, "close": 0.10279, "volume": 29300.0, "quote_volume": 3014.83996, "trades": 86, "taker_buy_quote": 1357.78272}, {"ts": 1775235000000, "open": 0.10274, "high": 0.10296, "low": 0.10274, "close": 0.10291, "volume": 8140.0, "quote_volume": 837.24841, "trades": 20, "taker_buy_quote": 499.2187}, {"ts": 1775235060000, "open": 0.10292, "high": 0.10313, "low": 0.10292, "close": 0.10304, "volume": 8348.0, "quote_volume": 860.342, "trades": 22, "taker_buy_quote": 766.92298}, {"ts": 1775235120000, "open": 0.10296, "high": 0.10304, "low": 0.10281, "close": 0.10292, "volume": 18721.0, "quote_volume": 1926.8247, "trades": 36, "taker_buy_quote": 1380.10918}, {"ts": 1775235180000, "open": 0.103, "high": 0.10306, "low": 0.10288, "close": 0.10288, "volume": 1401.0, "quote_volume": 144.34766, "trades": 7, "taker_buy_quote": 35.03622}, {"ts": 1775235240000, "open": 0.10304, "high": 0.10324, "low": 0.10304, "close": 0.10306, "volume": 2312.0, "quote_volume": 238.43381, "trades": 14, "taker_buy_quote": 190.07368}, {"ts": 1775235300000, "open": 0.10301, "high": 0.10306, "low": 0.10287, "close": 0.10287, "volume": 14868.0, "quote_volume": 1530.36811, "trades": 20, "taker_buy_quote": 1006.27588}, {"ts": 1775235360000, "open": 0.10289, "high": 0.10384, "low": 0.10289, "close": 0.10365, "volume": 8494.0, "quote_volume": 877.51977, "trades": 48, "taker_buy_quote": 652.51098}, {"ts": 1775235420000, "open": 0.1037, "high": 0.1037, "low": 0.10339, "close": 0.10348, "volume": 37310.0, "quote_volume": 3861.24103, "trades": 60, "taker_buy_quote": 2584.03701}, {"ts": 1775235480000, "open": 0.1034, "high": 0.10352, "low": 0.10309, "close": 0.10309, "volume": 11819.0, "quote_volume": 1221.95289, "trades": 26, "taker_buy_quote": 847.57719}, {"ts": 1775235540000, "open": 0.10324, "high": 0.10328, "low": 0.10302, "close": 0.1031, "volume": 12765.0, "quote_volume": 1316.21125, "trades": 30, "taker_buy_quote": 291.27446}, {"ts": 1775235600000, "open": 0.10311, "high": 0.10324, "low": 0.10262, "close": 0.10282, "volume": 36375.0, "quote_volume": 3743.27115, "trades": 70, "taker_buy_quote": 1583.39925}, {"ts": 1775235660000, "open": 0.10288, "high": 0.10289, "low": 0.10257, "close": 0.10263, "volume": 53602.0, "quote_volume": 5505.05376, "trades": 58, "taker_buy_quote": 4812.01515}, {"ts": 1775235720000, "open": 0.10271, "high": 0.10284, "low": 0.10271, "close": 0.10284, "volume": 893.0, "quote_volume": 91.76835, "trades": 8, "taker_buy_quote": 81.28683}, {"ts": 1775235780000, "open": 0.10277, "high": 0.10284, "low": 0.1027, "close": 0.10282, "volume": 3564.0, "quote_volume": 366.2558, "trades": 18, "taker_buy_quote": 10.48968}, {"ts": 1775235840000, "open": 0.10281, "high": 0.10281, "low": 0.10253, "close": 0.10279, "volume": 35480.0, "quote_volume": 3642.18682, "trades": 51, "taker_buy_quote": 961.25167}, {"ts": 1775235900000, "open": 0.1028, "high": 0.10288, "low": 0.10261, "close": 0.10274, "volume": 53830.0, "quote_volume": 5527.18356, "trades": 69, "taker_buy_quote": 2070.11549}, {"ts": 1775235960000, "open": 0.1028, "high": 0.10287, "low": 0.10262, "close": 0.10269, "volume": 51736.0, "quote_volume": 5313.07157, "trades": 86, "taker_buy_quote": 2806.23519}, {"ts": 1775236020000, "open": 0.10272, "high": 0.10279, "low": 0.10244, "close": 0.10253, "volume": 31348.0, "quote_volume": 3214.89215, "trades": 61, "taker_buy_quote": 1091.06461}, {"ts": 1775236080000, "open": 0.10244, "high": 0.10256, "low": 0.10244, "close": 0.10254, "volume": 10250.0, "quote_volume": 1050.31237, "trades": 21, "taker_buy_quote": 755.75432}, {"ts": 1775236140000, "open": 0.10258, "high": 0.10285, "low": 0.10252, "close": 0.10282, "volume": 26033.0, "quote_volume": 2674.53262, "trades": 57, "taker_buy_quote": 1977.23279}, {"ts": 1775236200000, "open": 0.10283, "high": 0.10342, "low": 0.10271, "close": 0.10334, "volume": 72549.0, "quote_volume": 7483.03718, "trades": 96, "taker_buy_quote": 3841.97791}, {"ts": 1775236260000, "open": 0.1034, "high": 0.1034, "low": 0.10288, "close": 0.10299, "volume": 21194.0, "quote_volume": 2185.50835, "trades": 53, "taker_buy_quote": 290.68899}, {"ts": 1775236320000, "open": 0.10307, "high": 0.1031, "low": 0.10284, "close": 0.1029, "volume": 3580.0, "quote_volume": 368.67745, "trades": 16, "taker_buy_quote": 36.36435}, {"ts": 1775236380000, "open": 0.10293, "high": 0.103, "low": 0.10293, "close": 0.10296, "volume": 2872.0, "quote_volume": 295.66145, "trades": 9, "taker_buy_quote": 235.63577}, {"ts": 1775236440000, "open": 0.10294, "high": 0.10304, "low": 0.10278, "close": 0.10282, "volume": 23426.0, "quote_volume": 2412.08827, "trades": 32, "taker_buy_quote": 235.073}, {"ts": 1775236500000, "open": 0.10284, "high": 0.10285, "low": 0.10261, "close": 0.10269, "volume": 5712.0, "quote_volume": 586.83603, "trades": 25, "taker_buy_quote": 261.47399}, {"ts": 1775236560000, "open": 0.10269, "high": 0.10273, "low": 0.10217, "close": 0.10236, "volume": 52200.0, "quote_volume": 5349.07141, "trades": 74, "taker_buy_quote": 895.2496}, {"ts": 1775236620000, "open": 0.1024, "high": 0.10243, "low": 0.10219, "close": 0.10239, "volume": 11669.0, "quote_volume": 1193.29358, "trades": 21, "taker_buy_quote": 326.47918}, {"ts": 1775236680000, "open": 0.1024, "high": 0.10251, "low": 0.10236, "close": 0.10249, "volume": 19212.0, "quote_volume": 1968.29478, "trades": 54, "taker_buy_quote": 1483.07463}, {"ts": 1775236740000, "open": 0.10252, "high": 0.10261, "low": 0.10244, "close": 0.10261, "volume": 2010.0, "quote_volume": 206.12356, "trades": 14, "taker_buy_quote": 94.01583}, {"ts": 1775236800000, "open": 0.10264, "high": 0.10264, "low": 0.10226, "close": 0.10226, "volume": 4394.0, "quote_volume": 450.01204, "trades": 23, "taker_buy_quote": 38.88928}, {"ts": 1775236860000, "open": 0.10224, "high": 0.10232, "low": 0.10222, "close": 0.10232, "volume": 4280.0, "quote_volume": 437.76382, "trades": 14, "taker_buy_quote": 265.87242}, {"ts": 1775236920000, "open": 0.1023, "high": 0.1023, "low": 0.10166, "close": 0.1021, "volume": 176423.0, "quote_volume": 17992.54044, "trades": 349, "taker_buy_quote": 8649.23599}, {"ts": 1775236980000, "open": 0.10209, "high": 0.1024, "low": 0.10207, "close": 0.10216, "volume": 66025.0, "quote_volume": 6750.16616, "trades": 67, "taker_buy_quote": 890.78126}, {"ts": 1775237040000, "open": 0.10208, "high": 0.10226, "low": 0.10204, "close": 0.10226, "volume": 18680.0, "quote_volume": 1907.96339, "trades": 23, "taker_buy_quote": 1724.21889}, {"ts": 1775237100000, "open": 0.10218, "high": 0.10228, "low": 0.10199, "close": 0.10227, "volume": 13161.0, "quote_volume": 1344.35562, "trades": 41, "taker_buy_quote": 904.74995}, {"ts": 1775237160000, "open": 0.10222, "high": 0.10264, "low": 0.10222, "close": 0.10237, "volume": 14329.0, "quote_volume": 1467.91564, "trades": 35, "taker_buy_quote": 772.65726}, {"ts": 1775237220000, "open": 0.10237, "high": 0.10258, "low": 0.10224, "close": 0.10224, "volume": 45821.0, "quote_volume": 4693.03068, "trades": 121, "taker_buy_quote": 3192.32122}, {"ts": 1775237280000, "open": 0.10224, "high": 0.10288, "low": 0.10222, "close": 0.10284, "volume": 47903.0, "quote_volume": 4912.84679, "trades": 106, "taker_buy_quote": 4191.44166}, {"ts": 1775237340000, "open": 0.10283, "high": 0.10289, "low": 0.10272, "close": 0.10272, "volume": 13547.0, "quote_volume": 1392.54377, "trades": 54, "taker_buy_quote": 444.07831}, {"ts": 1775237400000, "open": 0.10271, "high": 0.10271, "low": 0.10252, "close": 0.10259, "volume": 8442.0, "quote_volume": 866.37348, "trades": 30, "taker_buy_quote": 214.05109}, {"ts": 1775237460000, "open": 0.10262, "high": 0.10281, "low": 0.10262, "close": 0.10268, "volume": 12435.0, "quote_volume": 1277.27016, "trades": 23, "taker_buy_quote": 1055.07983}, {"ts": 1775237520000, "open": 0.10272, "high": 0.10292, "low": 0.10258, "close": 0.10262, "volume": 16130.0, "quote_volume": 1657.50996, "trades": 48, "taker_buy_quote": 946.49589}, {"ts": 1775237580000, "open": 0.1027, "high": 0.1027, "low": 0.10256, "close": 0.10256, "volume": 1527.0, "quote_volume": 156.69634, "trades": 7, "taker_buy_quote": 10.4754}, {"ts": 1775237640000, "open": 0.10262, "high": 0.10268, "low": 0.10252, "close": 0.10254, "volume": 10993.0, "quote_volume": 1128.19185, "trades": 20, "taker_buy_quote": 757.62283}, {"ts": 1775237700000, "open": 0.10262, "high": 0.10288, "low": 0.10253, "close": 0.10288, "volume": 9069.0, "quote_volume": 930.67637, "trades": 26, "taker_buy_quote": 431.26213}, {"ts": 1775237760000, "open": 0.10281, "high": 0.10292, "low": 0.1027, "close": 0.10276, "volume": 24584.0, "quote_volume": 2526.70024, "trades": 47, "taker_buy_quote": 1291.92271}, {"ts": 1775237820000, "open": 0.10282, "high": 0.10284, "low": 0.10272, "close": 0.10272, "volume": 7783.0, "quote_volume": 799.77104, "trades": 19, "taker_buy_quote": 132.99997}, {"ts": 1775237880000, "open": 0.10273, "high": 0.10273, "low": 0.1026, "close": 0.10269, "volume": 5411.0, "quote_volume": 555.62443, "trades": 16, "taker_buy_quote": 233.76701}, {"ts": 1775237940000, "open": 0.10275, "high": 0.10304, "low": 0.10275, "close": 0.10291, "volume": 32519.0, "quote_volume": 3349.22934, "trades": 51, "taker_buy_quote": 1164.06511}, {"ts": 1775238000000, "open": 0.10284, "high": 0.10284, "low": 0.1026, "close": 0.1026, "volume": 14532.0, "quote_volume": 1492.29427, "trades": 21, "taker_buy_quote": 1037.25343}, {"ts": 1775238060000, "open": 0.10262, "high": 0.10264, "low": 0.1024, "close": 0.1024, "volume": 4836.0, "quote_volume": 495.81125, "trades": 20, "taker_buy_quote": 184.57336}, {"ts": 1775238120000, "open": 0.1024, "high": 0.10247, "low": 0.10229, "close": 0.10245, "volume": 32341.0, "quote_volume": 3310.77254, "trades": 59, "taker_buy_quote": 1865.04235}, {"ts": 1775238180000, "open": 0.10248, "high": 0.10254, "low": 0.10192, "close": 0.10203, "volume": 16986.0, "quote_volume": 1736.58539, "trades": 47, "taker_buy_quote": 617.98971}, {"ts": 1775238240000, "open": 0.10203, "high": 0.10204, "low": 0.10153, "close": 0.10168, "volume": 30615.0, "quote_volume": 3113.97387, "trades": 74, "taker_buy_quote": 958.0289}, {"ts": 1775238300000, "open": 0.1017, "high": 0.1018, "low": 0.10154, "close": 0.1017, "volume": 11522.0, "quote_volume": 1171.43131, "trades": 37, "taker_buy_quote": 553.43811}, {"ts": 1775238360000, "open": 0.10169, "high": 0.10172, "low": 0.1015, "close": 0.10172, "volume": 6604.0, "quote_volume": 671.00164, "trades": 26, "taker_buy_quote": 396.7968}, {"ts": 1775238420000, "open": 0.1017, "high": 0.10181, "low": 0.10162, "close": 0.10164, "volume": 12776.0, "quote_volume": 1299.76956, "trades": 28, "taker_buy_quote": 860.37922}, {"ts": 1775238480000, "open": 0.10172, "high": 0.10176, "low": 0.10164, "close": 0.10164, "volume": 7300.0, "quote_volume": 742.777, "trades": 16, "taker_buy_quote": 93.60436}, {"ts": 1775238540000, "open": 0.10164, "high": 0.1018, "low": 0.10128, "close": 0.10169, "volume": 43511.0, "quote_volume": 4419.32569, "trades": 94, "taker_buy_quote": 3227.84718}, {"ts": 1775238600000, "open": 0.1017, "high": 0.10172, "low": 0.10144, "close": 0.1016, "volume": 9237.0, "quote_volume": 938.10323, "trades": 29, "taker_buy_quote": 407.00956}, {"ts": 1775238660000, "open": 0.10163, "high": 0.10169, "low": 0.10148, "close": 0.10153, "volume": 11019.0, "quote_volume": 1119.51945, "trades": 24, "taker_buy_quote": 570.06374}, {"ts": 1775238720000, "open": 0.1016, "high": 0.10161, "low": 0.10136, "close": 0.10136, "volume": 9151.0, "quote_volume": 928.53838, "trades": 30, "taker_buy_quote": 353.43344}, {"ts": 1775238780000, "open": 0.10143, "high": 0.10156, "low": 0.10133, "close": 0.10143, "volume": 9605.0, "quote_volume": 973.9879, "trades": 24, "taker_buy_quote": 694.88593}, {"ts": 1775238840000, "open": 0.10145, "high": 0.10156, "low": 0.10126, "close": 0.10133, "volume": 13956.0, "quote_volume": 1413.72004, "trades": 23, "taker_buy_quote": 1031.95729}, {"ts": 1775238900000, "open": 0.10136, "high": 0.10137, "low": 0.10126, "close": 0.10132, "volume": 7942.0, "quote_volume": 804.56103, "trades": 23, "taker_buy_quote": 411.28502}, {"ts": 1775238960000, "open": 0.10135, "high": 0.1014, "low": 0.10134, "close": 0.10134, "volume": 7305.0, "quote_volume": 740.55672, "trades": 22, "taker_buy_quote": 592.66661}, {"ts": 1775239020000, "open": 0.10134, "high": 0.10143, "low": 0.101, "close": 0.10131, "volume": 172914.0, "quote_volume": 17496.68761, "trades": 120, "taker_buy_quote": 14949.38126}, {"ts": 1775239080000, "open": 0.10133, "high": 0.10139, "low": 0.10104, "close": 0.10104, "volume": 7310.0, "quote_volume": 739.8411, "trades": 26, "taker_buy_quote": 518.97693}, {"ts": 1775239140000, "open": 0.10113, "high": 0.10121, "low": 0.10111, "close": 0.10116, "volume": 4344.0, "quote_volume": 439.45772, "trades": 18, "taker_buy_quote": 302.29767}, {"ts": 1775239200000, "open": 0.10118, "high": 0.10144, "low": 0.10104, "close": 0.10116, "volume": 70274.0, "quote_volume": 7111.33218, "trades": 114, "taker_buy_quote": 2317.80697}, {"ts": 1775239260000, "open": 0.1012, "high": 0.10128, "low": 0.10115, "close": 0.10122, "volume": 6003.0, "quote_volume": 607.60654, "trades": 22, "taker_buy_quote": 333.98174}, {"ts": 1775239320000, "open": 0.10126, "high": 0.10126, "low": 0.10109, "close": 0.10119, "volume": 23759.0, "quote_volume": 2403.51893, "trades": 40, "taker_buy_quote": 1712.65119}, {"ts": 1775239380000, "open": 0.10121, "high": 0.10145, "low": 0.10112, "close": 0.10126, "volume": 17562.0, "quote_volume": 1778.49346, "trades": 44, "taker_buy_quote": 738.85211}, {"ts": 1775239440000, "open": 0.10124, "high": 0.1014, "low": 0.10124, "close": 0.10136, "volume": 3170.0, "quote_volume": 321.24509, "trades": 19, "taker_buy_quote": 251.02958}, {"ts": 1775239500000, "open": 0.10136, "high": 0.10136, "low": 0.10105, "close": 0.10105, "volume": 8365.0, "quote_volume": 846.971, "trades": 19, "taker_buy_quote": 35.46982}, {"ts": 1775239560000, "open": 0.10104, "high": 0.10126, "low": 0.101, "close": 0.1011, "volume": 32454.0, "quote_volume": 3283.354, "trades": 52, "taker_buy_quote": 2870.69308}, {"ts": 1775239620000, "open": 0.10108, "high": 0.10111, "low": 0.10085, "close": 0.10087, "volume": 7323.0, "quote_volume": 739.60427, "trades": 33, "taker_buy_quote": 130.92929}, {"ts": 1775239680000, "open": 0.10088, "high": 0.1012, "low": 0.10088, "close": 0.1012, "volume": 14778.0, "quote_volume": 1493.60856, "trades": 31, "taker_buy_quote": 1419.08153}, {"ts": 1775239740000, "open": 0.10124, "high": 0.10126, "low": 0.10101, "close": 0.10113, "volume": 48099.0, "quote_volume": 4863.15763, "trades": 143, "taker_buy_quote": 2510.13826}, {"ts": 1775239800000, "open": 0.10111, "high": 0.10111, "low": 0.10092, "close": 0.10092, "volume": 3980.0, "quote_volume": 401.97698, "trades": 16, "taker_buy_quote": 125.74916}, {"ts": 1775239860000, "open": 0.1009, "high": 0.1009, "low": 0.10073, "close": 0.10079, "volume": 8176.0, "quote_volume": 824.09067, "trades": 13, "taker_buy_quote": 138.76913}, {"ts": 1775239920000, "open": 0.10082, "high": 0.1009, "low": 0.10075, "close": 0.1009, "volume": 12917.0, "quote_volume": 1301.93827, "trades": 17, "taker_buy_quote": 1130.11742}, {"ts": 1775239980000, "open": 0.1008, "high": 0.10099, "low": 0.1008, "close": 0.10094, "volume": 4956.0, "quote_volume": 500.09723, "trades": 18, "taker_buy_quote": 289.78559}, {"ts": 1775240040000, "open": 0.10095, "high": 0.10095, "low": 0.10082, "close": 0.10082, "volume": 7990.0, "quote_volume": 806.03384, "trades": 22, "taker_buy_quote": 298.55136}, {"ts": 1775240100000, "open": 0.10085, "high": 0.10096, "low": 0.10077, "close": 0.10084, "volume": 14236.0, "quote_volume": 1435.76046, "trades": 25, "taker_buy_quote": 1047.98173}, {"ts": 1775240160000, "open": 0.10082, "high": 0.10093, "low": 0.10081, "close": 0.10086, "volume": 10609.0, "quote_volume": 1070.09036, "trades": 27, "taker_buy_quote": 429.8864}, {"ts": 1775240220000, "open": 0.10082, "high": 0.10117, "low": 0.10075, "close": 0.10094, "volume": 40688.0, "quote_volume": 4106.95576, "trades": 72, "taker_buy_quote": 2804.7256}, {"ts": 1775240280000, "open": 0.10089, "high": 0.10149, "low": 0.10085, "close": 0.10123, "volume": 77697.0, "quote_volume": 7866.84327, "trades": 153, "taker_buy_quote": 4294.58121}, {"ts": 1775240340000, "open": 0.10122, "high": 0.1014, "low": 0.10103, "close": 0.10109, "volume": 45379.0, "quote_volume": 4591.03114, "trades": 85, "taker_buy_quote": 3283.66623}, {"ts": 1775240400000, "open": 0.10114, "high": 0.10119, "low": 0.10076, "close": 0.10112, "volume": 47510.0, "quote_volume": 4796.81151, "trades": 101, "taker_buy_quote": 2012.53315}, {"ts": 1775240460000, "open": 0.10109, "high": 0.10128, "low": 0.10106, "close": 0.10128, "volume": 12987.0, "quote_volume": 1313.68457, "trades": 35, "taker_buy_quote": 1042.44067}, {"ts": 1775240520000, "open": 0.10127, "high": 0.10137, "low": 0.10119, "close": 0.10127, "volume": 27308.0, "quote_volume": 2766.25345, "trades": 45, "taker_buy_quote": 1543.63421}, {"ts": 1775240580000, "open": 0.10124, "high": 0.1013, "low": 0.1012, "close": 0.1013, "volume": 8157.0, "quote_volume": 826.01832, "trades": 22, "taker_buy_quote": 357.57866}, {"ts": 1775240640000, "open": 0.10131, "high": 0.10176, "low": 0.10131, "close": 0.10166, "volume": 24624.0, "quote_volume": 2499.0384, "trades": 46, "taker_buy_quote": 2277.75502}, {"ts": 1775240700000, "open": 0.10166, "high": 0.1018, "low": 0.10152, "close": 0.10172, "volume": 21329.0, "quote_volume": 2168.40658, "trades": 56, "taker_buy_quote": 725.87852}, {"ts": 1775240760000, "open": 0.10176, "high": 0.10188, "low": 0.10176, "close": 0.10188, "volume": 7814.0, "quote_volume": 795.81559, "trades": 18, "taker_buy_quote": 715.48861}, {"ts": 1775240820000, "open": 0.10192, "high": 0.10199, "low": 0.10192, "close": 0.10199, "volume": 4455.0, "quote_volume": 454.07188, "trades": 8, "taker_buy_quote": 26.61144}, {"ts": 1775240880000, "open": 0.102, "high": 0.10283, "low": 0.102, "close": 0.10283, "volume": 84618.0, "quote_volume": 8673.90897, "trades": 191, "taker_buy_quote": 6822.50706}, {"ts": 1775240940000, "open": 0.10276, "high": 0.10282, "low": 0.10267, "close": 0.10275, "volume": 20988.0, "quote_volume": 2156.1331, "trades": 37, "taker_buy_quote": 1727.33215}, {"ts": 1775241000000, "open": 0.10272, "high": 0.10273, "low": 0.10249, "close": 0.10255, "volume": 31788.0, "quote_volume": 3261.05607, "trades": 68, "taker_buy_quote": 1139.56819}, {"ts": 1775241060000, "open": 0.1025, "high": 0.10268, "low": 0.10244, "close": 0.10244, "volume": 22698.0, "quote_volume": 2327.49095, "trades": 54, "taker_buy_quote": 1046.67515}, {"ts": 1775241120000, "open": 0.1025, "high": 0.1026, "low": 0.10234, "close": 0.10244, "volume": 64036.0, "quote_volume": 6559.46785, "trades": 49, "taker_buy_quote": 4855.76834}, {"ts": 1775241180000, "open": 0.10244, "high": 0.10265, "low": 0.10244, "close": 0.10265, "volume": 6213.0, "quote_volume": 637.52558, "trades": 22, "taker_buy_quote": 530.53516}, {"ts": 1775241240000, "open": 0.10268, "high": 0.10284, "low": 0.10264, "close": 0.10271, "volume": 21070.0, "quote_volume": 2165.12112, "trades": 56, "taker_buy_quote": 965.95608}, {"ts": 1775241300000, "open": 0.10273, "high": 0.10274, "low": 0.10256, "close": 0.10264, "volume": 14090.0, "quote_volume": 1446.04892, "trades": 31, "taker_buy_quote": 485.24646}, {"ts": 1775241360000, "open": 0.10264, "high": 0.10272, "low": 0.10263, "close": 0.10266, "volume": 17320.0, "quote_volume": 1778.53203, "trades": 16, "taker_buy_quote": 1525.80333}, {"ts": 1775241420000, "open": 0.10263, "high": 0.10272, "low": 0.10261, "close": 0.10268, "volume": 9207.0, "quote_volume": 945.06601, "trades": 23, "taker_buy_quote": 614.07034}, {"ts": 1775241480000, "open": 0.10268, "high": 0.10369, "low": 0.10245, "close": 0.10245, "volume": 239177.0, "quote_volume": 24619.33993, "trades": 289, "taker_buy_quote": 18955.10405}, {"ts": 1775241540000, "open": 0.10245, "high": 0.10271, "low": 0.10239, "close": 0.10271, "volume": 15958.0, "quote_volume": 1636.65728, "trades": 44, "taker_buy_quote": 1427.46672}, {"ts": 1775241600000, "open": 0.1027, "high": 0.10284, "low": 0.10249, "close": 0.1026, "volume": 22467.0, "quote_volume": 2304.74087, "trades": 63, "taker_buy_quote": 1249.98599}, {"ts": 1775241660000, "open": 0.10262, "high": 0.10279, "low": 0.1024, "close": 0.10269, "volume": 40062.0, "quote_volume": 4110.67012, "trades": 120, "taker_buy_quote": 3205.09143}, {"ts": 1775241720000, "open": 0.10276, "high": 0.10312, "low": 0.10276, "close": 0.10291, "volume": 45344.0, "quote_volume": 4667.47278, "trades": 85, "taker_buy_quote": 3578.13787}, {"ts": 1775241780000, "open": 0.10285, "high": 0.10285, "low": 0.10229, "close": 0.10229, "volume": 30690.0, "quote_volume": 3147.61642, "trades": 105, "taker_buy_quote": 1188.88186}, {"ts": 1775241840000, "open": 0.10228, "high": 0.1023, "low": 0.102, "close": 0.10224, "volume": 9278.0, "quote_volume": 947.42821, "trades": 44, "taker_buy_quote": 462.06038}, {"ts": 1775241900000, "open": 0.10225, "high": 0.10235, "low": 0.10225, "close": 0.10235, "volume": 3631.0, "quote_volume": 371.41968, "trades": 13, "taker_buy_quote": 62.50388}, {"ts": 1775241960000, "open": 0.10236, "high": 0.10292, "low": 0.10236, "close": 0.10292, "volume": 18091.0, "quote_volume": 1859.06792, "trades": 60, "taker_buy_quote": 817.29033}, {"ts": 1775242020000, "open": 0.10292, "high": 0.103, "low": 0.10284, "close": 0.10295, "volume": 8611.0, "quote_volume": 886.30734, "trades": 29, "taker_buy_quote": 357.91868}, {"ts": 1775242080000, "open": 0.10295, "high": 0.10298, "low": 0.10272, "close": 0.10293, "volume": 33303.0, "quote_volume": 3424.75188, "trades": 55, "taker_buy_quote": 2139.05259}, {"ts": 1775242140000, "open": 0.10283, "high": 0.10285, "low": 0.10252, "close": 0.10256, "volume": 14422.0, "quote_volume": 1482.17282, "trades": 43, "taker_buy_quote": 954.8687}, {"ts": 1775242200000, "open": 0.10254, "high": 0.10259, "low": 0.10244, "close": 0.10255, "volume": 9686.0, "quote_volume": 993.06874, "trades": 34, "taker_buy_quote": 681.43457}, {"ts": 1775242260000, "open": 0.10246, "high": 0.10252, "low": 0.10239, "close": 0.10244, "volume": 23466.0, "quote_volume": 2404.36208, "trades": 34, "taker_buy_quote": 111.74084}, {"ts": 1775242320000, "open": 0.10246, "high": 0.10252, "low": 0.10237, "close": 0.10251, "volume": 9264.0, "quote_volume": 948.89421, "trades": 24, "taker_buy_quote": 440.36208}, {"ts": 1775242380000, "open": 0.10243, "high": 0.10247, "low": 0.10234, "close": 0.10246, "volume": 5142.0, "quote_volume": 526.50239, "trades": 19, "taker_buy_quote": 114.31006}, {"ts": 1775242440000, "open": 0.10247, "high": 0.10276, "low": 0.10241, "close": 0.10266, "volume": 46486.0, "quote_volume": 4765.91297, "trades": 41, "taker_buy_quote": 3973.04937}, {"ts": 1775242500000, "open": 0.10268, "high": 0.10276, "low": 0.10264, "close": 0.10275, "volume": 13806.0, "quote_volume": 1417.55369, "trades": 22, "taker_buy_quote": 221.30441}, {"ts": 1775242560000, "open": 0.10279, "high": 0.10291, "low": 0.10279, "close": 0.10288, "volume": 6040.0, "quote_volume": 621.41323, "trades": 30, "taker_buy_quote": 329.14416}, {"ts": 1775242620000, "open": 0.10283, "high": 0.10342, "low": 0.1028, "close": 0.10294, "volume": 151380.0, "quote_volume": 15618.23402, "trades": 149, "taker_buy_quote": 5604.8785}, {"ts": 1775242680000, "open": 0.10288, "high": 0.10288, "low": 0.10272, "close": 0.10284, "volume": 11974.0, "quote_volume": 1230.96268, "trades": 27, "taker_buy_quote": 480.901}, {"ts": 1775242740000, "open": 0.10277, "high": 0.10336, "low": 0.10277, "close": 0.10304, "volume": 15256.0, "quote_volume": 1573.56723, "trades": 69, "taker_buy_quote": 1132.28809}, {"ts": 1775242800000, "open": 0.10301, "high": 0.10346, "low": 0.10301, "close": 0.10314, "volume": 43850.0, "quote_volume": 4526.63172, "trades": 103, "taker_buy_quote": 2783.33394}, {"ts": 1775242860000, "open": 0.10314, "high": 0.10337, "low": 0.10312, "close": 0.10312, "volume": 5503.0, "quote_volume": 568.30666, "trades": 30, "taker_buy_quote": 355.83767}, {"ts": 1775242920000, "open": 0.1031, "high": 0.10336, "low": 0.10304, "close": 0.10336, "volume": 18480.0, "quote_volume": 1906.31039, "trades": 52, "taker_buy_quote": 1521.38351}, {"ts": 1775242980000, "open": 0.10337, "high": 0.10396, "low": 0.10337, "close": 0.10387, "volume": 27526.0, "quote_volume": 2856.11881, "trades": 70, "taker_buy_quote": 1962.95532}, {"ts": 1775243040000, "open": 0.1038, "high": 0.1038, "low": 0.10352, "close": 0.10362, "volume": 11867.0, "quote_volume": 1229.58555, "trades": 36, "taker_buy_quote": 93.3955}, {"ts": 1775243100000, "open": 0.10357, "high": 0.10368, "low": 0.10343, "close": 0.10368, "volume": 10220.0, "quote_volume": 1058.04614, "trades": 25, "taker_buy_quote": 543.37723}, {"ts": 1775243160000, "open": 0.10358, "high": 0.10358, "low": 0.1029, "close": 0.10316, "volume": 23007.0, "quote_volume": 2372.69805, "trades": 70, "taker_buy_quote": 1272.44114}, {"ts": 1775243220000, "open": 0.10313, "high": 0.10344, "low": 0.10313, "close": 0.10343, "volume": 7091.0, "quote_volume": 732.42911, "trades": 28, "taker_buy_quote": 709.18243}, {"ts": 1775243280000, "open": 0.10334, "high": 0.10344, "low": 0.1032, "close": 0.1032, "volume": 4227.0, "quote_volume": 436.95079, "trades": 20, "taker_buy_quote": 201.96286}, {"ts": 1775243340000, "open": 0.10316, "high": 0.10316, "low": 0.10301, "close": 0.10301, "volume": 5885.0, "quote_volume": 606.55669, "trades": 20, "taker_buy_quote": 137.04825}, {"ts": 1775243400000, "open": 0.103, "high": 0.10311, "low": 0.10288, "close": 0.10305, "volume": 12221.0, "quote_volume": 1258.49326, "trades": 41, "taker_buy_quote": 693.25849}, {"ts": 1775243460000, "open": 0.10312, "high": 0.10315, "low": 0.10307, "close": 0.10307, "volume": 1120.0, "quote_volume": 115.46324, "trades": 7, "taker_buy_quote": 52.78262}, {"ts": 1775243520000, "open": 0.10306, "high": 0.10306, "low": 0.10296, "close": 0.10303, "volume": 2400.0, "quote_volume": 247.23169, "trades": 12, "taker_buy_quote": 28.53654}, {"ts": 1775243580000, "open": 0.10306, "high": 0.10324, "low": 0.10301, "close": 0.10324, "volume": 6904.0, "quote_volume": 711.75747, "trades": 19, "taker_buy_quote": 648.75173}, {"ts": 1775243640000, "open": 0.10314, "high": 0.10314, "low": 0.10296, "close": 0.10309, "volume": 2422.0, "quote_volume": 249.65036, "trades": 17, "taker_buy_quote": 92.24307}, {"ts": 1775243700000, "open": 0.10316, "high": 0.10316, "low": 0.10311, "close": 0.10311, "volume": 202.0, "quote_volume": 20.83327, "trades": 3, "taker_buy_quote": 10.41916}, {"ts": 1775243760000, "open": 0.10315, "high": 0.10331, "low": 0.10296, "close": 0.10315, "volume": 25451.0, "quote_volume": 2626.65692, "trades": 42, "taker_buy_quote": 448.2537}, {"ts": 1775243820000, "open": 0.10319, "high": 0.10335, "low": 0.10319, "close": 0.10335, "volume": 3854.0, "quote_volume": 398.04676, "trades": 18, "taker_buy_quote": 275.5574}, {"ts": 1775243880000, "open": 0.1033, "high": 0.10339, "low": 0.10327, "close": 0.10339, "volume": 1786.0, "quote_volume": 184.55557, "trades": 10, "taker_buy_quote": 60.34916}, {"ts": 1775243940000, "open": 0.10335, "high": 0.10344, "low": 0.10331, "close": 0.10331, "volume": 14489.0, "quote_volume": 1497.72705, "trades": 25, "taker_buy_quote": 210.29375}, {"ts": 1775244000000, "open": 0.10328, "high": 0.10338, "low": 0.10308, "close": 0.10308, "volume": 2820.0, "quote_volume": 291.25171, "trades": 17, "taker_buy_quote": 139.7571}, {"ts": 1775244060000, "open": 0.10305, "high": 0.10318, "low": 0.10305, "close": 0.10314, "volume": 1988.0, "quote_volume": 204.98166, "trades": 7, "taker_buy_quote": 146.49003}, {"ts": 1775244120000, "open": 0.10317, "high": 0.10324, "low": 0.10311, "close": 0.10324, "volume": 1441.0, "quote_volume": 148.73297, "trades": 8, "taker_buy_quote": 138.31886}, {"ts": 1775244180000, "open": 0.10328, "high": 0.10341, "low": 0.10327, "close": 0.10327, "volume": 14009.0, "quote_volume": 1448.21453, "trades": 21, "taker_buy_quote": 171.71543}, {"ts": 1775244240000, "open": 0.10327, "high": 0.10329, "low": 0.10305, "close": 0.10305, "volume": 13052.0, "quote_volume": 1346.13622, "trades": 34, "taker_buy_quote": 117.13673}, {"ts": 1775244300000, "open": 0.1031, "high": 0.10336, "low": 0.1031, "close": 0.10329, "volume": 7293.0, "quote_volume": 753.13666, "trades": 22, "taker_buy_quote": 214.48736}, {"ts": 1775244360000, "open": 0.10324, "high": 0.1033, "low": 0.10316, "close": 0.10326, "volume": 1188.0, "quote_volume": 122.6131, "trades": 13, "taker_buy_quote": 52.3382}, {"ts": 1775244420000, "open": 0.10332, "high": 0.10359, "low": 0.10321, "close": 0.10359, "volume": 12712.0, "quote_volume": 1314.75415, "trades": 32, "taker_buy_quote": 1232.93273}, {"ts": 1775244480000, "open": 0.10359, "high": 0.10389, "low": 0.10348, "close": 0.10371, "volume": 41297.0, "quote_volume": 4278.7719, "trades": 73, "taker_buy_quote": 2303.63972}, {"ts": 1775244540000, "open": 0.10366, "high": 0.10372, "low": 0.10366, "close": 0.10367, "volume": 2408.0, "quote_volume": 249.65214, "trades": 11, "taker_buy_quote": 77.04175}, {"ts": 1775244600000, "open": 0.1037, "high": 0.10375, "low": 0.10362, "close": 0.10362, "volume": 4133.0, "quote_volume": 428.56611, "trades": 17, "taker_buy_quote": 142.16577}, {"ts": 1775244660000, "open": 0.1036, "high": 0.10367, "low": 0.10326, "close": 0.10326, "volume": 28001.0, "quote_volume": 2899.87353, "trades": 56, "taker_buy_quote": 787.92139}, {"ts": 1775244720000, "open": 0.10329, "high": 0.1034, "low": 0.10329, "close": 0.1034, "volume": 1434.0, "quote_volume": 148.14685, "trades": 11, "taker_buy_quote": 81.09751}, {"ts": 1775244780000, "open": 0.10334, "high": 0.10334, "low": 0.1028, "close": 0.10287, "volume": 71924.0, "quote_volume": 7401.15737, "trades": 90, "taker_buy_quote": 647.26728}, {"ts": 1775244840000, "open": 0.10287, "high": 0.10287, "low": 0.10258, "close": 0.10264, "volume": 16768.0, "quote_volume": 1723.4383, "trades": 52, "taker_buy_quote": 528.41355}, {"ts": 1775244900000, "open": 0.10258, "high": 0.1026, "low": 0.1024, "close": 0.10244, "volume": 29700.0, "quote_volume": 3044.41965, "trades": 56, "taker_buy_quote": 498.17695}, {"ts": 1775244960000, "open": 0.10245, "high": 0.10267, "low": 0.10245, "close": 0.10266, "volume": 33623.0, "quote_volume": 3449.88243, "trades": 27, "taker_buy_quote": 687.14323}, {"ts": 1775245020000, "open": 0.10268, "high": 0.10268, "low": 0.10234, "close": 0.10241, "volume": 3433.0, "quote_volume": 351.88727, "trades": 14, "taker_buy_quote": 20.91918}, {"ts": 1775245080000, "open": 0.10236, "high": 0.10252, "low": 0.1023, "close": 0.10242, "volume": 2181.0, "quote_volume": 223.24875, "trades": 17, "taker_buy_quote": 74.5189}, {"ts": 1775245140000, "open": 0.10249, "high": 0.10251, "low": 0.10241, "close": 0.10248, "volume": 687.0, "quote_volume": 70.38806, "trades": 7, "taker_buy_quote": 49.69818}, {"ts": 1775245200000, "open": 0.10239, "high": 0.10252, "low": 0.10239, "close": 0.10245, "volume": 2426.0, "quote_volume": 248.5928, "trades": 12, "taker_buy_quote": 238.13678}, {"ts": 1775245260000, "open": 0.10244, "high": 0.10247, "low": 0.10224, "close": 0.10233, "volume": 5652.0, "quote_volume": 578.13546, "trades": 19, "taker_buy_quote": 120.7826}, {"ts": 1775245320000, "open": 0.10229, "high": 0.1024, "low": 0.10229, "close": 0.10237, "volume": 1884.0, "quote_volume": 192.78085, "trades": 12, "taker_buy_quote": 96.28061}, {"ts": 1775245380000, "open": 0.10235, "high": 0.10235, "low": 0.10228, "close": 0.10235, "volume": 19407.0, "quote_volume": 1985.15271, "trades": 6, "taker_buy_quote": 17.3995}, {"ts": 1775245440000, "open": 0.1023, "high": 0.10234, "low": 0.10195, "close": 0.10212, "volume": 31321.0, "quote_volume": 3198.16351, "trades": 78, "taker_buy_quote": 1069.92356}, {"ts": 1775245500000, "open": 0.10208, "high": 0.10221, "low": 0.10206, "close": 0.10221, "volume": 3799.0, "quote_volume": 387.88439, "trades": 17, "taker_buy_quote": 268.24428}, {"ts": 1775245560000, "open": 0.10224, "high": 0.1027, "low": 0.10224, "close": 0.10266, "volume": 21846.0, "quote_volume": 2242.30797, "trades": 34, "taker_buy_quote": 568.26376}, {"ts": 1775245620000, "open": 0.10263, "high": 0.10289, "low": 0.10263, "close": 0.10282, "volume": 7395.0, "quote_volume": 759.87579, "trades": 20, "taker_buy_quote": 703.42563}, {"ts": 1775245680000, "open": 0.10282, "high": 0.10282, "low": 0.10262, "close": 0.10262, "volume": 2972.0, "quote_volume": 305.28959, "trades": 19, "taker_buy_quote": 200.71709}, {"ts": 1775245740000, "open": 0.10268, "high": 0.10278, "low": 0.10261, "close": 0.10275, "volume": 22164.0, "quote_volume": 2277.15215, "trades": 34, "taker_buy_quote": 2044.94347}, {"ts": 1775245800000, "open": 0.10275, "high": 0.10275, "low": 0.10267, "close": 0.10271, "volume": 1298.0, "quote_volume": 133.29886, "trades": 7, "taker_buy_quote": 76.39056}, {"ts": 1775245860000, "open": 0.1027, "high": 0.10276, "low": 0.10258, "close": 0.10272, "volume": 6723.0, "quote_volume": 690.15643, "trades": 31, "taker_buy_quote": 535.26485}, {"ts": 1775245920000, "open": 0.10264, "high": 0.10276, "low": 0.10262, "close": 0.10269, "volume": 3300.0, "quote_volume": 338.94863, "trades": 17, "taker_buy_quote": 200.80073}, {"ts": 1775245980000, "open": 0.10272, "high": 0.10279, "low": 0.10264, "close": 0.10279, "volume": 7600.0, "quote_volume": 780.63997, "trades": 24, "taker_buy_quote": 254.43349}, {"ts": 1775246040000, "open": 0.1028, "high": 0.10312, "low": 0.10268, "close": 0.10288, "volume": 55201.0, "quote_volume": 5684.80237, "trades": 74, "taker_buy_quote": 1525.44646}, {"ts": 1775246100000, "open": 0.10282, "high": 0.10282, "low": 0.10278, "close": 0.10278, "volume": 860.0, "quote_volume": 88.40962, "trades": 4, "taker_buy_quote": 10.48356}, {"ts": 1775246160000, "open": 0.10278, "high": 0.10288, "low": 0.10236, "close": 0.10242, "volume": 14586.0, "quote_volume": 1498.45358, "trades": 38, "taker_buy_quote": 1090.29516}, {"ts": 1775246220000, "open": 0.10243, "high": 0.10252, "low": 0.1024, "close": 0.10249, "volume": 6669.0, "quote_volume": 683.33719, "trades": 13, "taker_buy_quote": 491.99575}, {"ts": 1775246280000, "open": 0.10242, "high": 0.1025, "low": 0.10224, "close": 0.10236, "volume": 6209.0, "quote_volume": 635.50635, "trades": 26, "taker_buy_quote": 113.23279}, {"ts": 1775246340000, "open": 0.10237, "high": 0.10238, "low": 0.10224, "close": 0.10225, "volume": 1537.0, "quote_volume": 157.28398, "trades": 10, "taker_buy_quote": 96.73337}, {"ts": 1775246400000, "open": 0.10225, "high": 0.10225, "low": 0.102, "close": 0.102, "volume": 6330.0, "quote_volume": 646.47922, "trades": 19, "taker_buy_quote": 142.33442}, {"ts": 1775246460000, "open": 0.10203, "high": 0.10228, "low": 0.10203, "close": 0.10228, "volume": 9918.0, "quote_volume": 1013.06146, "trades": 26, "taker_buy_quote": 650.21304}, {"ts": 1775246520000, "open": 0.10227, "high": 0.10256, "low": 0.10225, "close": 0.10248, "volume": 7837.0, "quote_volume": 802.59554, "trades": 34, "taker_buy_quote": 763.48918}, {"ts": 1775246580000, "open": 0.10258, "high": 0.10259, "low": 0.10244, "close": 0.1025, "volume": 12635.0, "quote_volume": 1295.09109, "trades": 41, "taker_buy_quote": 844.46372}, {"ts": 1775246640000, "open": 0.10245, "high": 0.10259, "low": 0.1024, "close": 0.10244, "volume": 8043.0, "quote_volume": 824.33618, "trades": 24, "taker_buy_quote": 472.82844}, {"ts": 1775246700000, "open": 0.10244, "high": 0.10285, "low": 0.10244, "close": 0.10272, "volume": 17165.0, "quote_volume": 1762.87567, "trades": 53, "taker_buy_quote": 1510.68067}, {"ts": 1775246760000, "open": 0.10283, "high": 0.1032, "low": 0.10283, "close": 0.10317, "volume": 41145.0, "quote_volume": 4240.75998, "trades": 76, "taker_buy_quote": 3560.79767}, {"ts": 1775246820000, "open": 0.10314, "high": 0.10324, "low": 0.10297, "close": 0.10304, "volume": 9219.0, "quote_volume": 950.10988, "trades": 38, "taker_buy_quote": 747.79631}, {"ts": 1775246880000, "open": 0.10304, "high": 0.10336, "low": 0.10304, "close": 0.10306, "volume": 9605.0, "quote_volume": 991.02515, "trades": 34, "taker_buy_quote": 634.39632}, {"ts": 1775246940000, "open": 0.10307, "high": 0.10308, "low": 0.10276, "close": 0.10291, "volume": 30476.0, "quote_volume": 3134.81475, "trades": 45, "taker_buy_quote": 2298.13962}, {"ts": 1775247000000, "open": 0.10287, "high": 0.10294, "low": 0.10287, "close": 0.10294, "volume": 339.0, "quote_volume": 34.88544, "trades": 3, "taker_buy_quote": 24.3927}, {"ts": 1775247060000, "open": 0.10297, "high": 0.10297, "low": 0.10256, "close": 0.10283, "volume": 8435.0, "quote_volume": 866.48215, "trades": 38, "taker_buy_quote": 481.38711}, {"ts": 1775247120000, "open": 0.10281, "high": 0.10291, "low": 0.10281, "close": 0.10281, "volume": 5543.0, "quote_volume": 569.90721, "trades": 15, "taker_buy_quote": 72.29299}, {"ts": 1775247180000, "open": 0.1028, "high": 0.10284, "low": 0.10232, "close": 0.10232, "volume": 60069.0, "quote_volume": 6160.718, "trades": 78, "taker_buy_quote": 3626.03776}, {"ts": 1775247240000, "open": 0.10234, "high": 0.10243, "low": 0.10207, "close": 0.10222, "volume": 35171.0, "quote_volume": 3597.67998, "trades": 65, "taker_buy_quote": 1242.62283}, {"ts": 1775247300000, "open": 0.10224, "high": 0.10232, "low": 0.1022, "close": 0.10229, "volume": 6242.0, "quote_volume": 638.16459, "trades": 27, "taker_buy_quote": 317.29971}, {"ts": 1775247360000, "open": 0.1023, "high": 0.1026, "low": 0.1023, "close": 0.10252, "volume": 2220.0, "quote_volume": 227.50429, "trades": 18, "taker_buy_quote": 179.63384}, {"ts": 1775247420000, "open": 0.10253, "high": 0.10277, "low": 0.10238, "close": 0.10267, "volume": 37525.0, "quote_volume": 3848.68424, "trades": 76, "taker_buy_quote": 1848.45819}, {"ts": 1775247480000, "open": 0.1027, "high": 0.1027, "low": 0.10264, "close": 0.10264, "volume": 204.0, "quote_volume": 20.94468, "trades": 2, "taker_buy_quote": 10.4754}, {"ts": 1775247540000, "open": 0.10264, "high": 0.10264, "low": 0.1024, "close": 0.10246, "volume": 4268.0, "quote_volume": 437.7399, "trades": 20, "taker_buy_quote": 20.90286}, {"ts": 1775247600000, "open": 0.10247, "high": 0.10256, "low": 0.10247, "close": 0.10256, "volume": 354.0, "quote_volume": 36.2856, "trades": 4, "taker_buy_quote": 25.83162}, {"ts": 1775247660000, "open": 0.10249, "high": 0.10249, "low": 0.10236, "close": 0.10244, "volume": 307.0, "quote_volume": 31.44025, "trades": 5, "taker_buy_quote": 10.44888}, {"ts": 1775247720000, "open": 0.10235, "high": 0.10236, "low": 0.10224, "close": 0.10224, "volume": 3933.0, "quote_volume": 402.37153, "trades": 15, "taker_buy_quote": 10.43664}, {"ts": 1775247780000, "open": 0.1023, "high": 0.1023, "low": 0.10225, "close": 0.10225, "volume": 204.0, "quote_volume": 20.8641, "trades": 2, "taker_buy_quote": 10.4346}, {"ts": 1775247840000, "open": 0.10224, "high": 0.1023, "low": 0.10179, "close": 0.10196, "volume": 172559.0, "quote_volume": 17591.06476, "trades": 207, "taker_buy_quote": 12280.3411}, {"ts": 1775247900000, "open": 0.10197, "high": 0.10221, "low": 0.10197, "close": 0.10212, "volume": 62343.0, "quote_volume": 6360.48319, "trades": 47, "taker_buy_quote": 772.70948}, {"ts": 1775247960000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.1022, "volume": 1740.0, "quote_volume": 177.6834, "trades": 6, "taker_buy_quote": 167.26818}, {"ts": 1775248020000, "open": 0.10224, "high": 0.10245, "low": 0.10218, "close": 0.10245, "volume": 3649.0, "quote_volume": 373.58646, "trades": 17, "taker_buy_quote": 363.1641}, {"ts": 1775248080000, "open": 0.10245, "high": 0.10288, "low": 0.10236, "close": 0.10246, "volume": 54420.0, "quote_volume": 5579.57968, "trades": 94, "taker_buy_quote": 2893.21367}, {"ts": 1775248140000, "open": 0.10244, "high": 0.1026, "low": 0.10238, "close": 0.10251, "volume": 21228.0, "quote_volume": 2173.94743, "trades": 38, "taker_buy_quote": 394.19083}, {"ts": 1775248200000, "open": 0.10259, "high": 0.1026, "low": 0.1022, "close": 0.1022, "volume": 25543.0, "quote_volume": 2617.36592, "trades": 56, "taker_buy_quote": 196.45956}, {"ts": 1775248260000, "open": 0.10228, "high": 0.10247, "low": 0.10228, "close": 0.10242, "volume": 1531.0, "quote_volume": 156.74079, "trades": 15, "taker_buy_quote": 146.29395}, {"ts": 1775248320000, "open": 0.10237, "high": 0.10251, "low": 0.10237, "close": 0.10251, "volume": 2332.0, "quote_volume": 238.89924, "trades": 12, "taker_buy_quote": 152.58671}, {"ts": 1775248380000, "open": 0.10252, "high": 0.10266, "low": 0.10252, "close": 0.10266, "volume": 1893.0, "quote_volume": 194.24666, "trades": 12, "taker_buy_quote": 183.78962}, {"ts": 1775248440000, "open": 0.10266, "high": 0.10329, "low": 0.10266, "close": 0.10296, "volume": 81270.0, "quote_volume": 8373.60004, "trades": 95, "taker_buy_quote": 4450.24638}, {"ts": 1775248500000, "open": 0.10302, "high": 0.10339, "low": 0.10292, "close": 0.10297, "volume": 163273.0, "quote_volume": 16847.97467, "trades": 77, "taker_buy_quote": 12822.91761}, {"ts": 1775248560000, "open": 0.10297, "high": 0.10308, "low": 0.10297, "close": 0.10308, "volume": 3527.0, "quote_volume": 363.46639, "trades": 15, "taker_buy_quote": 334.00772}, {"ts": 1775248620000, "open": 0.10297, "high": 0.10328, "low": 0.10297, "close": 0.10328, "volume": 8659.0, "quote_volume": 893.62596, "trades": 25, "taker_buy_quote": 872.80279}, {"ts": 1775248680000, "open": 0.10332, "high": 0.10339, "low": 0.10329, "close": 0.10336, "volume": 12277.0, "quote_volume": 1268.86113, "trades": 22, "taker_buy_quote": 402.80331}, {"ts": 1775248740000, "open": 0.10339, "high": 0.10356, "low": 0.10339, "close": 0.1035, "volume": 20859.0, "quote_volume": 2158.12263, "trades": 29, "taker_buy_quote": 1957.24541}, {"ts": 1775248800000, "open": 0.1035, "high": 0.10396, "low": 0.1035, "close": 0.10374, "volume": 8063.0, "quote_volume": 835.48139, "trades": 37, "taker_buy_quote": 559.35378}, {"ts": 1775248860000, "open": 0.10379, "high": 0.10379, "low": 0.10343, "close": 0.10343, "volume": 7843.0, "quote_volume": 813.34367, "trades": 21, "taker_buy_quote": 102.80414}, {"ts": 1775248920000, "open": 0.1034, "high": 0.10351, "low": 0.10326, "close": 0.10326, "volume": 43464.0, "quote_volume": 4493.49191, "trades": 34, "taker_buy_quote": 3560.59557}, {"ts": 1775248980000, "open": 0.10326, "high": 0.10326, "low": 0.10252, "close": 0.10276, "volume": 137539.0, "quote_volume": 14130.22074, "trades": 155, "taker_buy_quote": 7066.47928}, {"ts": 1775249040000, "open": 0.10277, "high": 0.1028, "low": 0.10272, "close": 0.10274, "volume": 8720.0, "quote_volume": 895.98084, "trades": 16, "taker_buy_quote": 345.95186}, {"ts": 1775249100000, "open": 0.10279, "high": 0.10311, "low": 0.10279, "close": 0.10311, "volume": 39220.0, "quote_volume": 4039.95299, "trades": 34, "taker_buy_quote": 2505.99325}, {"ts": 1775249160000, "open": 0.10311, "high": 0.10318, "low": 0.10308, "close": 0.10318, "volume": 2548.0, "quote_volume": 262.79055, "trades": 11, "taker_buy_quote": 233.60435}, {"ts": 1775249220000, "open": 0.10305, "high": 0.1031, "low": 0.10294, "close": 0.1031, "volume": 7515.0, "quote_volume": 774.4446, "trades": 17, "taker_buy_quote": 540.06021}, {"ts": 1775249280000, "open": 0.10312, "high": 0.10326, "low": 0.10312, "close": 0.10316, "volume": 9183.0, "quote_volume": 947.5073, "trades": 25, "taker_buy_quote": 738.36387}, {"ts": 1775249340000, "open": 0.10309, "high": 0.10318, "low": 0.10306, "close": 0.10306, "volume": 2080.0, "quote_volume": 214.42998, "trades": 10, "taker_buy_quote": 10.42118}, {"ts": 1775249400000, "open": 0.10305, "high": 0.10305, "low": 0.10296, "close": 0.10302, "volume": 2189.0, "quote_volume": 225.49977, "trades": 12, "taker_buy_quote": 130.60649}, {"ts": 1775249460000, "open": 0.10308, "high": 0.1032, "low": 0.10308, "close": 0.10312, "volume": 310.0, "quote_volume": 31.97096, "trades": 5, "taker_buy_quote": 21.55584}, {"ts": 1775249520000, "open": 0.10318, "high": 0.10318, "low": 0.10311, "close": 0.10317, "volume": 303.0, "quote_volume": 31.25546, "trades": 3, "taker_buy_quote": 20.84135}, {"ts": 1775249580000, "open": 0.10308, "high": 0.10308, "low": 0.10296, "close": 0.10304, "volume": 2801.0, "quote_volume": 288.60719, "trades": 14, "taker_buy_quote": 65.12855}, {"ts": 1775249640000, "open": 0.10292, "high": 0.10307, "low": 0.10288, "close": 0.10297, "volume": 10824.0, "quote_volume": 1115.22292, "trades": 14, "taker_buy_quote": 262.80187}, {"ts": 1775249700000, "open": 0.10305, "high": 0.10309, "low": 0.10299, "close": 0.10306, "volume": 6272.0, "quote_volume": 646.53833, "trades": 11, "taker_buy_quote": 547.18886}, {"ts": 1775249760000, "open": 0.10307, "high": 0.10322, "low": 0.10307, "close": 0.10308, "volume": 7580.0, "quote_volume": 781.87624, "trades": 24, "taker_buy_quote": 368.7451}, {"ts": 1775249820000, "open": 0.10312, "high": 0.10315, "low": 0.10306, "close": 0.10307, "volume": 8979.0, "quote_volume": 925.50514, "trades": 10, "taker_buy_quote": 915.09305}, {"ts": 1775249880000, "open": 0.10308, "high": 0.10329, "low": 0.10308, "close": 0.10323, "volume": 12133.0, "quote_volume": 1252.4563, "trades": 22, "taker_buy_quote": 1191.0496}, {"ts": 1775249940000, "open": 0.1032, "high": 0.10324, "low": 0.10311, "close": 0.10311, "volume": 3855.0, "quote_volume": 397.82174, "trades": 17, "taker_buy_quote": 360.27958}, {"ts": 1775250000000, "open": 0.10316, "high": 0.10382, "low": 0.10316, "close": 0.10357, "volume": 33444.0, "quote_volume": 3456.64421, "trades": 52, "taker_buy_quote": 2755.17394}, {"ts": 1775250060000, "open": 0.10362, "high": 0.104, "low": 0.10362, "close": 0.10392, "volume": 72346.0, "quote_volume": 7517.77456, "trades": 118, "taker_buy_quote": 5304.76969}, {"ts": 1775250120000, "open": 0.10396, "high": 0.10409, "low": 0.10347, "close": 0.10392, "volume": 129885.0, "quote_volume": 13480.00627, "trades": 158, "taker_buy_quote": 9379.67239}, {"ts": 1775250180000, "open": 0.10393, "high": 0.10405, "low": 0.10392, "close": 0.10392, "volume": 4852.0, "quote_volume": 504.51561, "trades": 26, "taker_buy_quote": 83.31934}, {"ts": 1775250240000, "open": 0.10392, "high": 0.10396, "low": 0.10384, "close": 0.10393, "volume": 3971.0, "quote_volume": 412.63224, "trades": 22, "taker_buy_quote": 264.57383}, {"ts": 1775250300000, "open": 0.10384, "high": 0.10391, "low": 0.10369, "close": 0.10391, "volume": 27094.0, "quote_volume": 2812.41559, "trades": 43, "taker_buy_quote": 1572.30417}, {"ts": 1775250360000, "open": 0.1039, "high": 0.10405, "low": 0.1039, "close": 0.10405, "volume": 24712.0, "quote_volume": 2568.77432, "trades": 31, "taker_buy_quote": 2285.25825}, {"ts": 1775250420000, "open": 0.104, "high": 0.104, "low": 0.10385, "close": 0.10385, "volume": 541.0, "quote_volume": 56.2247, "trades": 6, "taker_buy_quote": 26.6083}, {"ts": 1775250480000, "open": 0.10384, "high": 0.10384, "low": 0.10372, "close": 0.10372, "volume": 10687.0, "quote_volume": 1108.5816, "trades": 16, "taker_buy_quote": 891.32163}, {"ts": 1775250540000, "open": 0.1037, "high": 0.10374, "low": 0.10361, "close": 0.10361, "volume": 3426.0, "quote_volume": 355.23471, "trades": 13, "taker_buy_quote": 43.86592}, {"ts": 1775250600000, "open": 0.10368, "high": 0.10376, "low": 0.10366, "close": 0.10367, "volume": 25743.0, "quote_volume": 2669.12034, "trades": 32, "taker_buy_quote": 2443.70206}, {"ts": 1775250660000, "open": 0.10374, "high": 0.10385, "low": 0.10374, "close": 0.10377, "volume": 2488.0, "quote_volume": 258.23615, "trades": 11, "taker_buy_quote": 93.92064}, {"ts": 1775250720000, "open": 0.10379, "high": 0.1038, "low": 0.10356, "close": 0.10357, "volume": 4099.0, "quote_volume": 425.08106, "trades": 20, "taker_buy_quote": 144.53289}, {"ts": 1775250780000, "open": 0.10363, "high": 0.10382, "low": 0.10363, "close": 0.10382, "volume": 1101.0, "quote_volume": 114.15646, "trades": 8, "taker_buy_quote": 83.98308}, {"ts": 1775250840000, "open": 0.10378, "high": 0.10512, "low": 0.10378, "close": 0.10423, "volume": 286668.0, "quote_volume": 29995.18365, "trades": 421, "taker_buy_quote": 11857.06847}, {"ts": 1775250900000, "open": 0.10426, "high": 0.10434, "low": 0.1042, "close": 0.10423, "volume": 17138.0, "quote_volume": 1786.37885, "trades": 29, "taker_buy_quote": 1430.79641}, {"ts": 1775250960000, "open": 0.1043, "high": 0.10451, "low": 0.10345, "close": 0.10418, "volume": 134415.0, "quote_volume": 13964.40452, "trades": 290, "taker_buy_quote": 5604.67216}, {"ts": 1775251020000, "open": 0.10419, "high": 0.1042, "low": 0.10392, "close": 0.1042, "volume": 20451.0, "quote_volume": 2127.93066, "trades": 39, "taker_buy_quote": 755.30437}, {"ts": 1775251080000, "open": 0.1042, "high": 0.10424, "low": 0.10396, "close": 0.10396, "volume": 50212.0, "quote_volume": 5223.39046, "trades": 44, "taker_buy_quote": 3700.86198}, {"ts": 1775251140000, "open": 0.10397, "high": 0.10439, "low": 0.10394, "close": 0.10417, "volume": 18643.0, "quote_volume": 1941.06858, "trades": 54, "taker_buy_quote": 1039.07002}, {"ts": 1775251200000, "open": 0.10417, "high": 0.10498, "low": 0.10417, "close": 0.10468, "volume": 81878.0, "quote_volume": 8568.40332, "trades": 123, "taker_buy_quote": 6555.16696}, {"ts": 1775251260000, "open": 0.10472, "high": 0.10494, "low": 0.10464, "close": 0.10494, "volume": 19953.0, "quote_volume": 2091.71406, "trades": 45, "taker_buy_quote": 1609.71385}, {"ts": 1775251320000, "open": 0.10496, "high": 0.105, "low": 0.1047, "close": 0.10486, "volume": 38710.0, "quote_volume": 4056.23587, "trades": 45, "taker_buy_quote": 3575.65401}, {"ts": 1775251380000, "open": 0.10479, "high": 0.10479, "low": 0.10462, "close": 0.10465, "volume": 38104.0, "quote_volume": 3990.49598, "trades": 31, "taker_buy_quote": 2086.373}, {"ts": 1775251440000, "open": 0.10465, "high": 0.10547, "low": 0.10465, "close": 0.10536, "volume": 97051.0, "quote_volume": 10208.31463, "trades": 160, "taker_buy_quote": 6921.67543}, {"ts": 1775251500000, "open": 0.10537, "high": 0.10544, "low": 0.10524, "close": 0.1053, "volume": 50782.0, "quote_volume": 5348.06752, "trades": 65, "taker_buy_quote": 5167.82329}, {"ts": 1775251560000, "open": 0.10534, "high": 0.10547, "low": 0.10514, "close": 0.10541, "volume": 49059.0, "quote_volume": 5164.36796, "trades": 66, "taker_buy_quote": 4872.65566}, {"ts": 1775251620000, "open": 0.10529, "high": 0.10548, "low": 0.10524, "close": 0.10538, "volume": 12698.0, "quote_volume": 1338.19604, "trades": 52, "taker_buy_quote": 881.65207}, {"ts": 1775251680000, "open": 0.10529, "high": 0.10576, "low": 0.10529, "close": 0.10553, "volume": 30451.0, "quote_volume": 3213.34142, "trades": 45, "taker_buy_quote": 2467.51858}, {"ts": 1775251740000, "open": 0.10548, "high": 0.10569, "low": 0.10532, "close": 0.10541, "volume": 41261.0, "quote_volume": 4355.20061, "trades": 45, "taker_buy_quote": 3154.58011}, {"ts": 1775251800000, "open": 0.10548, "high": 0.10568, "low": 0.10536, "close": 0.10537, "volume": 29093.0, "quote_volume": 3071.72845, "trades": 50, "taker_buy_quote": 837.45579}, {"ts": 1775251860000, "open": 0.10537, "high": 0.10589, "low": 0.10537, "close": 0.10565, "volume": 37036.0, "quote_volume": 3910.90931, "trades": 59, "taker_buy_quote": 3046.8702}, {"ts": 1775251920000, "open": 0.10582, "high": 0.10589, "low": 0.10571, "close": 0.10578, "volume": 18130.0, "quote_volume": 1918.23714, "trades": 40, "taker_buy_quote": 1036.19932}, {"ts": 1775251980000, "open": 0.10578, "high": 0.10709, "low": 0.10571, "close": 0.1065, "volume": 301376.0, "quote_volume": 32004.85533, "trades": 311, "taker_buy_quote": 18970.45924}, {"ts": 1775252040000, "open": 0.10653, "high": 0.1068, "low": 0.10639, "close": 0.10653, "volume": 38949.0, "quote_volume": 4151.83072, "trades": 105, "taker_buy_quote": 2807.84223}, {"ts": 1775252100000, "open": 0.10661, "high": 0.10666, "low": 0.10618, "close": 0.10666, "volume": 86376.0, "quote_volume": 9194.65928, "trades": 172, "taker_buy_quote": 4993.09183}, {"ts": 1775252160000, "open": 0.10648, "high": 0.10668, "low": 0.10644, "close": 0.10668, "volume": 11239.0, "quote_volume": 1197.62183, "trades": 24, "taker_buy_quote": 568.48838}, {"ts": 1775252220000, "open": 0.10672, "high": 0.10681, "low": 0.10664, "close": 0.10664, "volume": 34430.0, "quote_volume": 3673.77648, "trades": 16, "taker_buy_quote": 649.59886}, {"ts": 1775252280000, "open": 0.1066, "high": 0.10689, "low": 0.1062, "close": 0.10677, "volume": 64172.0, "quote_volume": 6839.62426, "trades": 116, "taker_buy_quote": 4160.5078}, {"ts": 1775252340000, "open": 0.10688, "high": 0.10706, "low": 0.10659, "close": 0.10659, "volume": 23962.0, "quote_volume": 2562.24613, "trades": 38, "taker_buy_quote": 2378.49734}, {"ts": 1775252400000, "open": 0.10659, "high": 0.10659, "low": 0.10592, "close": 0.10615, "volume": 95250.0, "quote_volume": 10131.68008, "trades": 60, "taker_buy_quote": 155.62054}, {"ts": 1775252460000, "open": 0.10608, "high": 0.10627, "low": 0.1056, "close": 0.10589, "volume": 30035.0, "quote_volume": 3182.63032, "trades": 52, "taker_buy_quote": 462.81549}, {"ts": 1775252520000, "open": 0.10596, "high": 0.10619, "low": 0.10506, "close": 0.10557, "volume": 110098.0, "quote_volume": 11617.3506, "trades": 88, "taker_buy_quote": 2086.23055}, {"ts": 1775252580000, "open": 0.10557, "high": 0.10559, "low": 0.10535, "close": 0.10552, "volume": 2672.0, "quote_volume": 281.78067, "trades": 23, "taker_buy_quote": 111.38788}, {"ts": 1775252640000, "open": 0.10556, "high": 0.10564, "low": 0.10545, "close": 0.10545, "volume": 4685.0, "quote_volume": 494.37946, "trades": 16, "taker_buy_quote": 37.90624}, {"ts": 1775252700000, "open": 0.1055, "high": 0.10568, "low": 0.1055, "close": 0.10553, "volume": 18498.0, "quote_volume": 1952.14483, "trades": 19, "taker_buy_quote": 1923.21911}, {"ts": 1775252760000, "open": 0.10568, "high": 0.10568, "low": 0.10519, "close": 0.10519, "volume": 41958.0, "quote_volume": 4424.60214, "trades": 50, "taker_buy_quote": 2753.50646}, {"ts": 1775252820000, "open": 0.10522, "high": 0.10542, "low": 0.10519, "close": 0.10536, "volume": 23606.0, "quote_volume": 2485.17836, "trades": 40, "taker_buy_quote": 2115.61759}, {"ts": 1775252880000, "open": 0.10522, "high": 0.10532, "low": 0.10514, "close": 0.10532, "volume": 3189.0, "quote_volume": 335.52536, "trades": 17, "taker_buy_quote": 210.22798}, {"ts": 1775252940000, "open": 0.10532, "high": 0.10544, "low": 0.10526, "close": 0.10527, "volume": 608.0, "quote_volume": 64.04107, "trades": 10, "taker_buy_quote": 32.56176}, {"ts": 1775253000000, "open": 0.10527, "high": 0.1053, "low": 0.10527, "close": 0.10527, "volume": 275.0, "quote_volume": 28.95222, "trades": 3, "taker_buy_quote": 10.4247}, {"ts": 1775253060000, "open": 0.1053, "high": 0.10536, "low": 0.10524, "close": 0.10532, "volume": 8298.0, "quote_volume": 873.93866, "trades": 5, "taker_buy_quote": 863.51802}, {"ts": 1775253120000, "open": 0.10532, "high": 0.10588, "low": 0.10532, "close": 0.10588, "volume": 6636.0, "quote_volume": 699.28196, "trades": 19, "taker_buy_quote": 688.84736}, {"ts": 1775253180000, "open": 0.10588, "high": 0.10612, "low": 0.10576, "close": 0.10612, "volume": 32829.0, "quote_volume": 3476.51872, "trades": 33, "taker_buy_quote": 1155.54289}, {"ts": 1775253240000, "open": 0.10612, "high": 0.10628, "low": 0.10604, "close": 0.10628, "volume": 357.0, "quote_volume": 37.89772, "trades": 8, "taker_buy_quote": 27.39976}, {"ts": 1775253300000, "open": 0.10627, "high": 0.10704, "low": 0.10627, "close": 0.10675, "volume": 25120.0, "quote_volume": 2684.25308, "trades": 83, "taker_buy_quote": 1271.13805}, {"ts": 1775253360000, "open": 0.10678, "high": 0.10682, "low": 0.10652, "close": 0.10656, "volume": 19493.0, "quote_volume": 2079.24335, "trades": 37, "taker_buy_quote": 975.96406}, {"ts": 1775253420000, "open": 0.10656, "high": 0.10671, "low": 0.1065, "close": 0.10664, "volume": 22220.0, "quote_volume": 2366.89063, "trades": 31, "taker_buy_quote": 875.59582}, {"ts": 1775253480000, "open": 0.10672, "high": 0.10685, "low": 0.10672, "close": 0.10676, "volume": 4436.0, "quote_volume": 473.92866, "trades": 10, "taker_buy_quote": 72.00234}, {"ts": 1775253540000, "open": 0.10685, "high": 0.10716, "low": 0.10685, "close": 0.10688, "volume": 29580.0, "quote_volume": 3162.95112, "trades": 53, "taker_buy_quote": 2425.49643}, {"ts": 1775253600000, "open": 0.10684, "high": 0.10768, "low": 0.1068, "close": 0.10757, "volume": 14739.0, "quote_volume": 1578.72189, "trades": 70, "taker_buy_quote": 1071.65966}, {"ts": 1775253660000, "open": 0.10748, "high": 0.10796, "low": 0.10713, "close": 0.10762, "volume": 91045.0, "quote_volume": 9781.75652, "trades": 113, "taker_buy_quote": 8062.08405}, {"ts": 1775253720000, "open": 0.10764, "high": 0.10804, "low": 0.10764, "close": 0.10796, "volume": 42747.0, "quote_volume": 4610.852, "trades": 65, "taker_buy_quote": 2080.72461}, {"ts": 1775253780000, "open": 0.108, "high": 0.1081, "low": 0.10784, "close": 0.10796, "volume": 47365.0, "quote_volume": 5115.37893, "trades": 38, "taker_buy_quote": 744.22086}, {"ts": 1775253840000, "open": 0.10795, "high": 0.10884, "low": 0.10795, "close": 0.10884, "volume": 38169.0, "quote_volume": 4138.27478, "trades": 98, "taker_buy_quote": 3456.61656}, {"ts": 1775253900000, "open": 0.10877, "high": 0.10884, "low": 0.10843, "close": 0.10843, "volume": 41191.0, "quote_volume": 4473.4194, "trades": 83, "taker_buy_quote": 3336.66532}, {"ts": 1775253960000, "open": 0.10852, "high": 0.10873, "low": 0.10808, "close": 0.10809, "volume": 19874.0, "quote_volume": 2158.13533, "trades": 55, "taker_buy_quote": 1191.41984}, {"ts": 1775254020000, "open": 0.1082, "high": 0.10852, "low": 0.1082, "close": 0.10838, "volume": 30906.0, "quote_volume": 3349.07418, "trades": 79, "taker_buy_quote": 1379.47107}, {"ts": 1775254080000, "open": 0.10835, "high": 0.10835, "low": 0.10791, "close": 0.10791, "volume": 4506.0, "quote_volume": 487.48544, "trades": 31, "taker_buy_quote": 197.94176}, {"ts": 1775254140000, "open": 0.10789, "high": 0.10807, "low": 0.10779, "close": 0.10793, "volume": 13165.0, "quote_volume": 1420.40885, "trades": 26, "taker_buy_quote": 186.27083}, {"ts": 1775254200000, "open": 0.10802, "high": 0.10804, "low": 0.10784, "close": 0.10784, "volume": 9741.0, "quote_volume": 1051.73861, "trades": 31, "taker_buy_quote": 595.35014}, {"ts": 1775254260000, "open": 0.1078, "high": 0.10782, "low": 0.10706, "close": 0.10722, "volume": 224617.0, "quote_volume": 24131.84437, "trades": 181, "taker_buy_quote": 3998.00755}, {"ts": 1775254320000, "open": 0.1072, "high": 0.10732, "low": 0.10708, "close": 0.10724, "volume": 19874.0, "quote_volume": 2130.3185, "trades": 55, "taker_buy_quote": 1492.80635}, {"ts": 1775254380000, "open": 0.1072, "high": 0.10764, "low": 0.1072, "close": 0.10733, "volume": 44612.0, "quote_volume": 4793.43784, "trades": 93, "taker_buy_quote": 3522.55936}, {"ts": 1775254440000, "open": 0.10737, "high": 0.10738, "low": 0.10722, "close": 0.1073, "volume": 7925.0, "quote_volume": 850.10696, "trades": 22, "taker_buy_quote": 58.13377}, {"ts": 1775254500000, "open": 0.1073, "high": 0.10766, "low": 0.10724, "close": 0.10724, "volume": 35541.0, "quote_volume": 3819.06085, "trades": 75, "taker_buy_quote": 2427.492}, {"ts": 1775254560000, "open": 0.10734, "high": 0.10764, "low": 0.10728, "close": 0.10733, "volume": 26986.0, "quote_volume": 2899.74371, "trades": 81, "taker_buy_quote": 2433.65181}, {"ts": 1775254620000, "open": 0.10744, "high": 0.1078, "low": 0.10744, "close": 0.10744, "volume": 28112.0, "quote_volume": 3026.81904, "trades": 74, "taker_buy_quote": 1221.55015}, {"ts": 1775254680000, "open": 0.1074, "high": 0.10753, "low": 0.10737, "close": 0.10753, "volume": 8001.0, "quote_volume": 859.707, "trades": 20, "taker_buy_quote": 789.45516}, {"ts": 1775254740000, "open": 0.10756, "high": 0.10769, "low": 0.10754, "close": 0.10763, "volume": 4614.0, "quote_volume": 496.56798, "trades": 20, "taker_buy_quote": 455.14576}, {"ts": 1775254800000, "open": 0.10767, "high": 0.10771, "low": 0.10762, "close": 0.10771, "volume": 5862.0, "quote_volume": 631.09365, "trades": 25, "taker_buy_quote": 335.50004}, {"ts": 1775254860000, "open": 0.10763, "high": 0.10765, "low": 0.10751, "close": 0.10758, "volume": 10087.0, "quote_volume": 1085.27732, "trades": 27, "taker_buy_quote": 408.32586}, {"ts": 1775254920000, "open": 0.10759, "high": 0.1076, "low": 0.10753, "close": 0.1076, "volume": 2624.0, "quote_volume": 282.30868, "trades": 8, "taker_buy_quote": 101.24053}, {"ts": 1775254980000, "open": 0.10755, "high": 0.10759, "low": 0.10739, "close": 0.10758, "volume": 22043.0, "quote_volume": 2369.92962, "trades": 82, "taker_buy_quote": 1785.49673}, {"ts": 1775255040000, "open": 0.1076, "high": 0.10788, "low": 0.10757, "close": 0.10757, "volume": 17110.0, "quote_volume": 1842.38141, "trades": 70, "taker_buy_quote": 1648.87888}, {"ts": 1775255100000, "open": 0.10765, "high": 0.10765, "low": 0.10736, "close": 0.10742, "volume": 44732.0, "quote_volume": 4805.04295, "trades": 120, "taker_buy_quote": 2115.26074}, {"ts": 1775255160000, "open": 0.10742, "high": 0.10742, "low": 0.1064, "close": 0.10646, "volume": 51310.0, "quote_volume": 5488.88586, "trades": 225, "taker_buy_quote": 2050.52487}, {"ts": 1775255220000, "open": 0.10657, "high": 0.10686, "low": 0.10656, "close": 0.10662, "volume": 26294.0, "quote_volume": 2806.62685, "trades": 50, "taker_buy_quote": 2416.38316}, {"ts": 1775255280000, "open": 0.10668, "high": 0.10701, "low": 0.10668, "close": 0.10694, "volume": 18038.0, "quote_volume": 1927.45592, "trades": 50, "taker_buy_quote": 666.50004}, {"ts": 1775255340000, "open": 0.10699, "high": 0.10701, "low": 0.1062, "close": 0.10623, "volume": 27883.0, "quote_volume": 2969.8056, "trades": 107, "taker_buy_quote": 534.79745}, {"ts": 1775255400000, "open": 0.10626, "high": 0.10636, "low": 0.10581, "close": 0.10608, "volume": 76510.0, "quote_volume": 8116.28047, "trades": 106, "taker_buy_quote": 2684.84889}, {"ts": 1775255460000, "open": 0.10612, "high": 0.10614, "low": 0.10555, "close": 0.10613, "volume": 105949.0, "quote_volume": 11218.02134, "trades": 125, "taker_buy_quote": 6302.42227}, {"ts": 1775255520000, "open": 0.10613, "high": 0.10613, "low": 0.10576, "close": 0.10588, "volume": 31859.0, "quote_volume": 3374.72489, "trades": 39, "taker_buy_quote": 378.5207}, {"ts": 1775255580000, "open": 0.106, "high": 0.10604, "low": 0.10597, "close": 0.10602, "volume": 11331.0, "quote_volume": 1200.87047, "trades": 10, "taker_buy_quote": 1165.77627}, {"ts": 1775255640000, "open": 0.10608, "high": 0.1065, "low": 0.10608, "close": 0.10616, "volume": 32973.0, "quote_volume": 3505.95041, "trades": 46, "taker_buy_quote": 3147.0494}, {"ts": 1775255700000, "open": 0.10612, "high": 0.10612, "low": 0.1056, "close": 0.106, "volume": 47924.0, "quote_volume": 5070.90106, "trades": 107, "taker_buy_quote": 3977.05515}, {"ts": 1775255760000, "open": 0.10595, "high": 0.106, "low": 0.10584, "close": 0.106, "volume": 15856.0, "quote_volume": 1679.2451, "trades": 33, "taker_buy_quote": 1474.648}, {"ts": 1775255820000, "open": 0.10604, "high": 0.10632, "low": 0.10596, "close": 0.10622, "volume": 11672.0, "quote_volume": 1240.00571, "trades": 40, "taker_buy_quote": 304.04984}, {"ts": 1775255880000, "open": 0.10624, "high": 0.10638, "low": 0.10604, "close": 0.10604, "volume": 6555.0, "quote_volume": 695.74584, "trades": 34, "taker_buy_quote": 521.37254}, {"ts": 1775255940000, "open": 0.10607, "high": 0.10612, "low": 0.10602, "close": 0.10608, "volume": 679.0, "quote_volume": 72.01982, "trades": 8, "taker_buy_quote": 61.62882}, {"ts": 1775256000000, "open": 0.106, "high": 0.106, "low": 0.10493, "close": 0.10548, "volume": 104086.0, "quote_volume": 10972.83624, "trades": 151, "taker_buy_quote": 3742.09034}, {"ts": 1775256060000, "open": 0.10552, "high": 0.1056, "low": 0.10522, "close": 0.10525, "volume": 19324.0, "quote_volume": 2037.76769, "trades": 54, "taker_buy_quote": 768.99613}, {"ts": 1775256120000, "open": 0.10532, "high": 0.10542, "low": 0.10505, "close": 0.10532, "volume": 38746.0, "quote_volume": 4074.88862, "trades": 53, "taker_buy_quote": 1181.27907}, {"ts": 1775256180000, "open": 0.10528, "high": 0.10535, "low": 0.10527, "close": 0.1053, "volume": 557.0, "quote_volume": 58.64815, "trades": 5, "taker_buy_quote": 42.64361}, {"ts": 1775256240000, "open": 0.10533, "high": 0.10542, "low": 0.10533, "close": 0.10542, "volume": 1005.0, "quote_volume": 105.87455, "trades": 8, "taker_buy_quote": 95.44292}, {"ts": 1775256300000, "open": 0.10544, "high": 0.10556, "low": 0.10524, "close": 0.10527, "volume": 7226.0, "quote_volume": 761.34622, "trades": 35, "taker_buy_quote": 499.51612}, {"ts": 1775256360000, "open": 0.10536, "high": 0.10544, "low": 0.10529, "close": 0.10529, "volume": 4818.0, "quote_volume": 507.6169, "trades": 18, "taker_buy_quote": 215.90548}, {"ts": 1775256420000, "open": 0.10528, "high": 0.10535, "low": 0.10511, "close": 0.10534, "volume": 11583.0, "quote_volume": 1218.71174, "trades": 56, "taker_buy_quote": 531.87788}, {"ts": 1775256480000, "open": 0.10535, "high": 0.10547, "low": 0.1052, "close": 0.10528, "volume": 49766.0, "quote_volume": 5243.67079, "trades": 56, "taker_buy_quote": 2962.11639}, {"ts": 1775256540000, "open": 0.10529, "high": 0.10584, "low": 0.10529, "close": 0.10542, "volume": 67534.0, "quote_volume": 7131.84111, "trades": 157, "taker_buy_quote": 5275.94587}, {"ts": 1775256600000, "open": 0.10533, "high": 0.1059, "low": 0.10533, "close": 0.1058, "volume": 44640.0, "quote_volume": 4718.26403, "trades": 107, "taker_buy_quote": 3751.79754}, {"ts": 1775256660000, "open": 0.1057, "high": 0.1057, "low": 0.10556, "close": 0.10568, "volume": 6322.0, "quote_volume": 667.71731, "trades": 20, "taker_buy_quote": 264.49308}, {"ts": 1775256720000, "open": 0.10561, "high": 0.10584, "low": 0.10561, "close": 0.10561, "volume": 32382.0, "quote_volume": 3424.03866, "trades": 65, "taker_buy_quote": 2737.41333}, {"ts": 1775256780000, "open": 0.1056, "high": 0.10601, "low": 0.10554, "close": 0.10601, "volume": 19132.0, "quote_volume": 2023.66508, "trades": 50, "taker_buy_quote": 1855.03126}, {"ts": 1775256840000, "open": 0.10603, "high": 0.10691, "low": 0.10603, "close": 0.10691, "volume": 69383.0, "quote_volume": 7386.13567, "trades": 115, "taker_buy_quote": 6652.87552}, {"ts": 1775256900000, "open": 0.10691, "high": 0.10712, "low": 0.10668, "close": 0.10712, "volume": 13301.0, "quote_volume": 1422.12209, "trades": 56, "taker_buy_quote": 1156.46586}, {"ts": 1775256960000, "open": 0.10705, "high": 0.10724, "low": 0.10679, "close": 0.10724, "volume": 47837.0, "quote_volume": 5118.01838, "trades": 74, "taker_buy_quote": 2474.51357}, {"ts": 1775257020000, "open": 0.10719, "high": 0.10776, "low": 0.10709, "close": 0.10737, "volume": 53149.0, "quote_volume": 5713.1335, "trades": 65, "taker_buy_quote": 5437.30671}, {"ts": 1775257080000, "open": 0.10736, "high": 0.1078, "low": 0.1073, "close": 0.10765, "volume": 10234.0, "quote_volume": 1100.55281, "trades": 53, "taker_buy_quote": 628.98622}, {"ts": 1775257140000, "open": 0.10759, "high": 0.10766, "low": 0.10728, "close": 0.10766, "volume": 85874.0, "quote_volume": 9235.10712, "trades": 43, "taker_buy_quote": 1480.83821}, {"ts": 1775257200000, "open": 0.10768, "high": 0.10772, "low": 0.1074, "close": 0.1076, "volume": 10722.0, "quote_volume": 1154.36707, "trades": 36, "taker_buy_quote": 481.53815}, {"ts": 1775257260000, "open": 0.10764, "high": 0.10777, "low": 0.10752, "close": 0.1076, "volume": 12067.0, "quote_volume": 1299.50429, "trades": 40, "taker_buy_quote": 1217.69987}, {"ts": 1775257320000, "open": 0.10764, "high": 0.10772, "low": 0.10754, "close": 0.10754, "volume": 8144.0, "quote_volume": 876.59608, "trades": 28, "taker_buy_quote": 789.86627}, {"ts": 1775257380000, "open": 0.10752, "high": 0.10752, "low": 0.10695, "close": 0.10695, "volume": 11770.0, "quote_volume": 1262.09217, "trades": 52, "taker_buy_quote": 460.90124}, {"ts": 1775257440000, "open": 0.10692, "high": 0.10692, "low": 0.1064, "close": 0.10674, "volume": 38075.0, "quote_volume": 4058.02971, "trades": 76, "taker_buy_quote": 1583.60881}, {"ts": 1775257500000, "open": 0.10671, "high": 0.10673, "low": 0.10644, "close": 0.10663, "volume": 12764.0, "quote_volume": 1360.19281, "trades": 52, "taker_buy_quote": 436.08155}, {"ts": 1775257560000, "open": 0.10657, "high": 0.10658, "low": 0.10653, "close": 0.10653, "volume": 2773.0, "quote_volume": 295.42961, "trades": 11, "taker_buy_quote": 215.83698}, {"ts": 1775257620000, "open": 0.10659, "high": 0.10673, "low": 0.10632, "close": 0.10662, "volume": 41041.0, "quote_volume": 4372.53745, "trades": 96, "taker_buy_quote": 2881.88253}, {"ts": 1775257680000, "open": 0.10662, "high": 0.10677, "low": 0.10656, "close": 0.1067, "volume": 2501.0, "quote_volume": 266.6634, "trades": 16, "taker_buy_quote": 207.59077}, {"ts": 1775257740000, "open": 0.1067, "high": 0.10692, "low": 0.1066, "close": 0.10671, "volume": 4789.0, "quote_volume": 511.29853, "trades": 32, "taker_buy_quote": 307.4841}, {"ts": 1775257800000, "open": 0.1067, "high": 0.10696, "low": 0.10669, "close": 0.10687, "volume": 14388.0, "quote_volume": 1536.10547, "trades": 25, "taker_buy_quote": 1076.29958}, {"ts": 1775257860000, "open": 0.1068, "high": 0.10696, "low": 0.10672, "close": 0.10674, "volume": 14873.0, "quote_volume": 1588.26388, "trades": 41, "taker_buy_quote": 167.06783}, {"ts": 1775257920000, "open": 0.10677, "high": 0.10683, "low": 0.10672, "close": 0.10676, "volume": 11780.0, "quote_volume": 1257.40666, "trades": 12, "taker_buy_quote": 1118.8575}, {"ts": 1775257980000, "open": 0.10676, "high": 0.10692, "low": 0.10656, "close": 0.10692, "volume": 39558.0, "quote_volume": 4221.13933, "trades": 58, "taker_buy_quote": 3046.1778}, {"ts": 1775258040000, "open": 0.10696, "high": 0.10708, "low": 0.10662, "close": 0.10668, "volume": 73228.0, "quote_volume": 7815.26979, "trades": 87, "taker_buy_quote": 921.92821}, {"ts": 1775258100000, "open": 0.10661, "high": 0.10665, "low": 0.10636, "close": 0.10657, "volume": 131559.0, "quote_volume": 14011.63095, "trades": 138, "taker_buy_quote": 5989.00463}, {"ts": 1775258160000, "open": 0.10658, "high": 0.10659, "low": 0.10645, "close": 0.10655, "volume": 13122.0, "quote_volume": 1397.78667, "trades": 45, "taker_buy_quote": 1185.47309}, {"ts": 1775258220000, "open": 0.10648, "high": 0.10664, "low": 0.1064, "close": 0.10664, "volume": 17490.0, "quote_volume": 1863.86522, "trades": 28, "taker_buy_quote": 1747.64343}, {"ts": 1775258280000, "open": 0.10668, "high": 0.10668, "low": 0.10658, "close": 0.10665, "volume": 2205.0, "quote_volume": 235.16143, "trades": 8, "taker_buy_quote": 117.96406}, {"ts": 1775258340000, "open": 0.10666, "high": 0.10666, "low": 0.10588, "close": 0.10597, "volume": 23883.0, "quote_volume": 2539.839, "trades": 99, "taker_buy_quote": 834.86819}, {"ts": 1775258400000, "open": 0.10588, "high": 0.10598, "low": 0.10584, "close": 0.10592, "volume": 7498.0, "quote_volume": 793.79444, "trades": 17, "taker_buy_quote": 268.60942}, {"ts": 1775258460000, "open": 0.106, "high": 0.106, "low": 0.10573, "close": 0.10582, "volume": 40271.0, "quote_volume": 4261.56462, "trades": 108, "taker_buy_quote": 2407.1136}, {"ts": 1775258520000, "open": 0.10583, "high": 0.10592, "low": 0.10561, "close": 0.10586, "volume": 93260.0, "quote_volume": 9870.73405, "trades": 208, "taker_buy_quote": 7695.50822}, {"ts": 1775258580000, "open": 0.10592, "high": 0.1062, "low": 0.10588, "close": 0.10618, "volume": 14399.0, "quote_volume": 1527.53078, "trades": 48, "taker_buy_quote": 813.8311}, {"ts": 1775258640000, "open": 0.10622, "high": 0.10652, "low": 0.10622, "close": 0.10645, "volume": 13771.0, "quote_volume": 1464.41242, "trades": 33, "taker_buy_quote": 1216.71824}, {"ts": 1775258700000, "open": 0.10646, "high": 0.10649, "low": 0.10626, "close": 0.10629, "volume": 11410.0, "quote_volume": 1213.54894, "trades": 33, "taker_buy_quote": 396.09261}, {"ts": 1775258760000, "open": 0.10628, "high": 0.10628, "low": 0.10603, "close": 0.10603, "volume": 685.0, "quote_volume": 72.7023, "trades": 11, "taker_buy_quote": 17.09246}, {"ts": 1775258820000, "open": 0.10602, "high": 0.1066, "low": 0.106, "close": 0.10648, "volume": 22170.0, "quote_volume": 2357.69726, "trades": 69, "taker_buy_quote": 1942.02423}, {"ts": 1775258880000, "open": 0.10641, "high": 0.10641, "low": 0.10612, "close": 0.10613, "volume": 7157.0, "quote_volume": 760.47156, "trades": 33, "taker_buy_quote": 361.69074}, {"ts": 1775258940000, "open": 0.10613, "high": 0.10624, "low": 0.10613, "close": 0.10624, "volume": 434.0, "quote_volume": 46.08524, "trades": 5, "taker_buy_quote": 25.27298}, {"ts": 1775259000000, "open": 0.10628, "high": 0.10656, "low": 0.10619, "close": 0.10656, "volume": 9969.0, "quote_volume": 1059.75218, "trades": 48, "taker_buy_quote": 754.11275}, {"ts": 1775259060000, "open": 0.1066, "high": 0.10708, "low": 0.1066, "close": 0.1066, "volume": 22015.0, "quote_volume": 2353.13053, "trades": 85, "taker_buy_quote": 589.62858}, {"ts": 1775259120000, "open": 0.10656, "high": 0.10667, "low": 0.10602, "close": 0.10615, "volume": 28102.0, "quote_volume": 2987.12613, "trades": 99, "taker_buy_quote": 1818.20615}, {"ts": 1775259180000, "open": 0.1062, "high": 0.10642, "low": 0.1062, "close": 0.10633, "volume": 9720.0, "quote_volume": 1033.24811, "trades": 30, "taker_buy_quote": 316.78993}, {"ts": 1775259240000, "open": 0.10625, "high": 0.10642, "low": 0.10625, "close": 0.10642, "volume": 1545.0, "quote_volume": 164.28716, "trades": 12, "taker_buy_quote": 54.34076}, {"ts": 1775259300000, "open": 0.10628, "high": 0.10628, "low": 0.1061, "close": 0.10616, "volume": 1400.0, "quote_volume": 148.60332, "trades": 14, "taker_buy_quote": 71.31813}, {"ts": 1775259360000, "open": 0.10615, "high": 0.10616, "low": 0.10603, "close": 0.10611, "volume": 1763.0, "quote_volume": 187.09593, "trades": 18, "taker_buy_quote": 70.6874}, {"ts": 1775259420000, "open": 0.10614, "high": 0.1063, "low": 0.10614, "close": 0.10622, "volume": 5535.0, "quote_volume": 588.04485, "trades": 11, "taker_buy_quote": 526.95628}, {"ts": 1775259480000, "open": 0.10632, "high": 0.10637, "low": 0.1063, "close": 0.1063, "volume": 997.0, "quote_volume": 106.0208, "trades": 7, "taker_buy_quote": 84.8671}, {"ts": 1775259540000, "open": 0.10626, "high": 0.10644, "low": 0.1062, "close": 0.10639, "volume": 9006.0, "quote_volume": 957.79662, "trades": 36, "taker_buy_quote": 243.05091}, {"ts": 1775259600000, "open": 0.10641, "high": 0.10712, "low": 0.10641, "close": 0.107, "volume": 15533.0, "quote_volume": 1660.06787, "trades": 61, "taker_buy_quote": 1035.854}, {"ts": 1775259660000, "open": 0.10699, "high": 0.10748, "low": 0.10699, "close": 0.10724, "volume": 10324.0, "quote_volume": 1106.79205, "trades": 45, "taker_buy_quote": 533.70617}, {"ts": 1775259720000, "open": 0.1072, "high": 0.10738, "low": 0.10695, "close": 0.10731, "volume": 45787.0, "quote_volume": 4909.72368, "trades": 73, "taker_buy_quote": 3069.82192}, {"ts": 1775259780000, "open": 0.10732, "high": 0.10764, "low": 0.10726, "close": 0.10745, "volume": 27222.0, "quote_volume": 2924.95323, "trades": 57, "taker_buy_quote": 2572.10786}, {"ts": 1775259840000, "open": 0.10746, "high": 0.10768, "low": 0.10716, "close": 0.10725, "volume": 26705.0, "quote_volume": 2869.50021, "trades": 51, "taker_buy_quote": 2282.84855}, {"ts": 1775259900000, "open": 0.10728, "high": 0.10815, "low": 0.10728, "close": 0.10815, "volume": 19281.0, "quote_volume": 2076.47815, "trades": 66, "taker_buy_quote": 1920.53012}, {"ts": 1775259960000, "open": 0.10816, "high": 0.10861, "low": 0.10728, "close": 0.10728, "volume": 138313.0, "quote_volume": 14939.76559, "trades": 193, "taker_buy_quote": 9196.29637}, {"ts": 1775260020000, "open": 0.10735, "high": 0.10796, "low": 0.10735, "close": 0.1079, "volume": 22165.0, "quote_volume": 2387.55594, "trades": 51, "taker_buy_quote": 2346.80959}, {"ts": 1775260080000, "open": 0.10784, "high": 0.10833, "low": 0.10775, "close": 0.10814, "volume": 16628.0, "quote_volume": 1794.68197, "trades": 67, "taker_buy_quote": 1319.26299}, {"ts": 1775260140000, "open": 0.10824, "high": 0.10856, "low": 0.10797, "close": 0.108, "volume": 19137.0, "quote_volume": 2073.80833, "trades": 57, "taker_buy_quote": 1774.2551}, {"ts": 1775260200000, "open": 0.10808, "high": 0.10816, "low": 0.10768, "close": 0.10772, "volume": 17028.0, "quote_volume": 1838.09288, "trades": 50, "taker_buy_quote": 497.00227}, {"ts": 1775260260000, "open": 0.10767, "high": 0.10767, "low": 0.10736, "close": 0.1076, "volume": 9523.0, "quote_volume": 1024.07841, "trades": 32, "taker_buy_quote": 32.79989}, {"ts": 1775260320000, "open": 0.10764, "high": 0.10777, "low": 0.10736, "close": 0.10777, "volume": 58408.0, "quote_volume": 6278.30885, "trades": 81, "taker_buy_quote": 5155.06029}, {"ts": 1775260380000, "open": 0.1078, "high": 0.108, "low": 0.10769, "close": 0.108, "volume": 7821.0, "quote_volume": 843.05503, "trades": 27, "taker_buy_quote": 188.80441}, {"ts": 1775260440000, "open": 0.10799, "high": 0.10811, "low": 0.1076, "close": 0.10763, "volume": 29670.0, "quote_volume": 3197.63506, "trades": 54, "taker_buy_quote": 540.73994}, {"ts": 1775260500000, "open": 0.10767, "high": 0.10767, "low": 0.10692, "close": 0.1071, "volume": 33863.0, "quote_volume": 3637.75361, "trades": 69, "taker_buy_quote": 552.989}, {"ts": 1775260560000, "open": 0.1071, "high": 0.10711, "low": 0.10656, "close": 0.10672, "volume": 17404.0, "quote_volume": 1858.8098, "trades": 43, "taker_buy_quote": 121.99354}, {"ts": 1775260620000, "open": 0.10681, "high": 0.10725, "low": 0.10681, "close": 0.10693, "volume": 44207.0, "quote_volume": 4735.36442, "trades": 75, "taker_buy_quote": 2327.71394}, {"ts": 1775260680000, "open": 0.10693, "high": 0.107, "low": 0.10676, "close": 0.10694, "volume": 9351.0, "quote_volume": 999.88191, "trades": 34, "taker_buy_quote": 856.52091}, {"ts": 1775260740000, "open": 0.1069, "high": 0.10796, "low": 0.10685, "close": 0.10782, "volume": 36765.0, "quote_volume": 3945.69493, "trades": 94, "taker_buy_quote": 1636.23275}, {"ts": 1775260800000, "open": 0.10787, "high": 0.10794, "low": 0.10642, "close": 0.10673, "volume": 66473.0, "quote_volume": 7112.58769, "trades": 157, "taker_buy_quote": 2759.31871}, {"ts": 1775260860000, "open": 0.10676, "high": 0.10676, "low": 0.10487, "close": 0.10524, "volume": 135762.0, "quote_volume": 14357.22228, "trades": 222, "taker_buy_quote": 8392.56714}, {"ts": 1775260920000, "open": 0.10521, "high": 0.10584, "low": 0.10504, "close": 0.10512, "volume": 128097.0, "quote_volume": 13482.86887, "trades": 171, "taker_buy_quote": 1543.56176}, {"ts": 1775260980000, "open": 0.10506, "high": 0.10532, "low": 0.10488, "close": 0.10532, "volume": 112829.0, "quote_volume": 11846.21722, "trades": 138, "taker_buy_quote": 5457.89326}, {"ts": 1775261040000, "open": 0.10536, "high": 0.10664, "low": 0.1052, "close": 0.10625, "volume": 145948.0, "quote_volume": 15469.95325, "trades": 214, "taker_buy_quote": 8628.37255}, {"ts": 1775261100000, "open": 0.10608, "high": 0.10608, "low": 0.10532, "close": 0.10572, "volume": 57636.0, "quote_volume": 6097.18576, "trades": 97, "taker_buy_quote": 685.6093}, {"ts": 1775261160000, "open": 0.10568, "high": 0.10568, "low": 0.10464, "close": 0.10474, "volume": 50948.0, "quote_volume": 5347.78358, "trades": 108, "taker_buy_quote": 1657.41979}, {"ts": 1775261220000, "open": 0.1048, "high": 0.1052, "low": 0.10464, "close": 0.10501, "volume": 32649.0, "quote_volume": 3424.96069, "trades": 89, "taker_buy_quote": 1579.69114}, {"ts": 1775261280000, "open": 0.10498, "high": 0.10504, "low": 0.10477, "close": 0.10488, "volume": 12720.0, "quote_volume": 1333.95491, "trades": 36, "taker_buy_quote": 225.29438}, {"ts": 1775261340000, "open": 0.10484, "high": 0.1052, "low": 0.10412, "close": 0.10491, "volume": 160966.0, "quote_volume": 16847.00566, "trades": 233, "taker_buy_quote": 7508.87859}, {"ts": 1775261400000, "open": 0.10486, "high": 0.10594, "low": 0.10486, "close": 0.10558, "volume": 109322.0, "quote_volume": 11539.98608, "trades": 175, "taker_buy_quote": 7375.42937}, {"ts": 1775261460000, "open": 0.10556, "high": 0.10712, "low": 0.10555, "close": 0.10626, "volume": 249158.0, "quote_volume": 26561.09705, "trades": 272, "taker_buy_quote": 20447.46671}, {"ts": 1775261520000, "open": 0.10629, "high": 0.1063, "low": 0.10556, "close": 0.10564, "volume": 11268.0, "quote_volume": 1191.72034, "trades": 49, "taker_buy_quote": 436.73077}, {"ts": 1775261580000, "open": 0.1056, "high": 0.10596, "low": 0.10532, "close": 0.1059, "volume": 29770.0, "quote_volume": 3141.96733, "trades": 35, "taker_buy_quote": 2992.62038}, {"ts": 1775261640000, "open": 0.1058, "high": 0.10649, "low": 0.1058, "close": 0.10639, "volume": 27048.0, "quote_volume": 2869.51401, "trades": 73, "taker_buy_quote": 1618.33793}, {"ts": 1775261700000, "open": 0.10639, "high": 0.10669, "low": 0.10633, "close": 0.10669, "volume": 55184.0, "quote_volume": 5874.63729, "trades": 26, "taker_buy_quote": 3951.26479}, {"ts": 1775261760000, "open": 0.10663, "high": 0.10696, "low": 0.10594, "close": 0.10594, "volume": 158714.0, "quote_volume": 16837.1026, "trades": 94, "taker_buy_quote": 3677.1318}, {"ts": 1775261820000, "open": 0.106, "high": 0.10616, "low": 0.10596, "close": 0.10616, "volume": 14300.0, "quote_volume": 1516.10689, "trades": 22, "taker_buy_quote": 1183.36482}, {"ts": 1775261880000, "open": 0.1062, "high": 0.10672, "low": 0.10556, "close": 0.10557, "volume": 64806.0, "quote_volume": 6866.81093, "trades": 127, "taker_buy_quote": 1265.92563}, {"ts": 1775261940000, "open": 0.10556, "high": 0.10556, "low": 0.10489, "close": 0.10489, "volume": 234637.0, "quote_volume": 24654.47364, "trades": 134, "taker_buy_quote": 4332.3904}, {"ts": 1775262000000, "open": 0.10488, "high": 0.10488, "low": 0.102, "close": 0.10284, "volume": 428904.0, "quote_volume": 44297.95847, "trades": 491, "taker_buy_quote": 6557.45976}, {"ts": 1775262060000, "open": 0.103, "high": 0.10328, "low": 0.10252, "close": 0.10308, "volume": 74513.0, "quote_volume": 7661.91397, "trades": 123, "taker_buy_quote": 2504.21205}, {"ts": 1775262120000, "open": 0.10304, "high": 0.10366, "low": 0.10276, "close": 0.10311, "volume": 93977.0, "quote_volume": 9709.89526, "trades": 134, "taker_buy_quote": 3154.28384}, {"ts": 1775262180000, "open": 0.10304, "high": 0.10304, "low": 0.1015, "close": 0.1026, "volume": 295256.0, "quote_volume": 30218.85582, "trades": 352, "taker_buy_quote": 12621.89335}, {"ts": 1775262240000, "open": 0.10257, "high": 0.10268, "low": 0.1024, "close": 0.10246, "volume": 9931.0, "quote_volume": 1017.92919, "trades": 37, "taker_buy_quote": 256.48935}, {"ts": 1775262300000, "open": 0.10257, "high": 0.10276, "low": 0.1022, "close": 0.10268, "volume": 36160.0, "quote_volume": 3705.23594, "trades": 89, "taker_buy_quote": 1639.50662}, {"ts": 1775262360000, "open": 0.10272, "high": 0.10272, "low": 0.10211, "close": 0.1024, "volume": 30547.0, "quote_volume": 3128.16329, "trades": 42, "taker_buy_quote": 117.6152}, {"ts": 1775262420000, "open": 0.10244, "high": 0.10263, "low": 0.10178, "close": 0.1021, "volume": 53383.0, "quote_volume": 5453.32332, "trades": 142, "taker_buy_quote": 1781.93601}, {"ts": 1775262480000, "open": 0.10212, "high": 0.10228, "low": 0.10084, "close": 0.10098, "volume": 333671.0, "quote_volume": 33754.62713, "trades": 279, "taker_buy_quote": 17193.35498}, {"ts": 1775262540000, "open": 0.10094, "high": 0.10108, "low": 0.10029, "close": 0.10078, "volume": 357276.0, "quote_volume": 36019.77807, "trades": 264, "taker_buy_quote": 7081.18481}, {"ts": 1775262600000, "open": 0.10064, "high": 0.10133, "low": 0.10046, "close": 0.10128, "volume": 76729.0, "quote_volume": 7738.84269, "trades": 99, "taker_buy_quote": 4678.21657}, {"ts": 1775262660000, "open": 0.10128, "high": 0.10175, "low": 0.10089, "close": 0.10163, "volume": 54436.0, "quote_volume": 5515.87889, "trades": 116, "taker_buy_quote": 1965.56444}, {"ts": 1775262720000, "open": 0.10152, "high": 0.10176, "low": 0.10112, "close": 0.10155, "volume": 53297.0, "quote_volume": 5408.46256, "trades": 113, "taker_buy_quote": 4161.35627}, {"ts": 1775262780000, "open": 0.10152, "high": 0.10216, "low": 0.10124, "close": 0.10192, "volume": 45510.0, "quote_volume": 4631.30812, "trades": 127, "taker_buy_quote": 3401.01891}, {"ts": 1775262840000, "open": 0.10188, "high": 0.10256, "low": 0.10176, "close": 0.10197, "volume": 58987.0, "quote_volume": 6027.87538, "trades": 115, "taker_buy_quote": 4943.0285}, {"ts": 1775262900000, "open": 0.10196, "high": 0.10204, "low": 0.10164, "close": 0.10178, "volume": 10596.0, "quote_volume": 1079.06817, "trades": 45, "taker_buy_quote": 455.64853}, {"ts": 1775262960000, "open": 0.10176, "high": 0.10188, "low": 0.10128, "close": 0.10175, "volume": 52626.0, "quote_volume": 5347.63766, "trades": 121, "taker_buy_quote": 879.51084}, {"ts": 1775263020000, "open": 0.10167, "high": 0.10169, "low": 0.101, "close": 0.10112, "volume": 21512.0, "quote_volume": 2178.47394, "trades": 55, "taker_buy_quote": 247.80026}, {"ts": 1775263080000, "open": 0.10104, "high": 0.10107, "low": 0.10044, "close": 0.10065, "volume": 27869.0, "quote_volume": 2805.57785, "trades": 89, "taker_buy_quote": 1035.13769}, {"ts": 1775263140000, "open": 0.10068, "high": 0.10092, "low": 0.10059, "close": 0.10082, "volume": 31516.0, "quote_volume": 3176.71297, "trades": 64, "taker_buy_quote": 598.49865}, {"ts": 1775263200000, "open": 0.10081, "high": 0.10124, "low": 0.10064, "close": 0.10088, "volume": 39185.0, "quote_volume": 3958.93943, "trades": 84, "taker_buy_quote": 1271.13824}, {"ts": 1775263260000, "open": 0.10088, "high": 0.10088, "low": 0.10058, "close": 0.10081, "volume": 52562.0, "quote_volume": 5293.18098, "trades": 112, "taker_buy_quote": 2663.82457}, {"ts": 1775263320000, "open": 0.10084, "high": 0.10096, "low": 0.1005, "close": 0.1006, "volume": 49200.0, "quote_volume": 4958.44474, "trades": 88, "taker_buy_quote": 1797.48451}, {"ts": 1775263380000, "open": 0.10068, "high": 0.1014, "low": 0.10068, "close": 0.10124, "volume": 20797.0, "quote_volume": 2100.97601, "trades": 72, "taker_buy_quote": 1407.24035}, {"ts": 1775263440000, "open": 0.1012, "high": 0.10156, "low": 0.10082, "close": 0.10136, "volume": 12316.0, "quote_volume": 1247.4327, "trades": 63, "taker_buy_quote": 1050.84887}, {"ts": 1775263500000, "open": 0.10132, "high": 0.10168, "low": 0.10131, "close": 0.10148, "volume": 20657.0, "quote_volume": 2098.49589, "trades": 45, "taker_buy_quote": 780.55245}, {"ts": 1775263560000, "open": 0.1016, "high": 0.10232, "low": 0.10148, "close": 0.10204, "volume": 99390.0, "quote_volume": 10122.56666, "trades": 125, "taker_buy_quote": 6143.74886}, {"ts": 1775263620000, "open": 0.102, "high": 0.10208, "low": 0.10192, "close": 0.10208, "volume": 8856.0, "quote_volume": 903.16911, "trades": 36, "taker_buy_quote": 675.02157}, {"ts": 1775263680000, "open": 0.10199, "high": 0.10199, "low": 0.10174, "close": 0.10187, "volume": 3620.0, "quote_volume": 368.6696, "trades": 27, "taker_buy_quote": 236.22983}, {"ts": 1775263740000, "open": 0.10188, "high": 0.10217, "low": 0.10176, "close": 0.10217, "volume": 11840.0, "quote_volume": 1206.18848, "trades": 36, "taker_buy_quote": 1183.25368}, {"ts": 1775263800000, "open": 0.10208, "high": 0.10228, "low": 0.10189, "close": 0.10189, "volume": 7685.0, "quote_volume": 785.3509, "trades": 38, "taker_buy_quote": 277.17232}, {"ts": 1775263860000, "open": 0.10193, "high": 0.1026, "low": 0.10188, "close": 0.1026, "volume": 37509.0, "quote_volume": 3828.21145, "trades": 80, "taker_buy_quote": 1123.31615}, {"ts": 1775263920000, "open": 0.10254, "high": 0.10326, "low": 0.10254, "close": 0.10314, "volume": 73822.0, "quote_volume": 7601.08517, "trades": 104, "taker_buy_quote": 2981.35211}, {"ts": 1775263980000, "open": 0.10307, "high": 0.10324, "low": 0.10304, "close": 0.10304, "volume": 30297.0, "quote_volume": 3125.43444, "trades": 51, "taker_buy_quote": 1314.87496}, {"ts": 1775264040000, "open": 0.103, "high": 0.10344, "low": 0.10292, "close": 0.10296, "volume": 40341.0, "quote_volume": 4163.42689, "trades": 60, "taker_buy_quote": 3710.91568}, {"ts": 1775264100000, "open": 0.10292, "high": 0.103, "low": 0.10244, "close": 0.10244, "volume": 94460.0, "quote_volume": 9699.42462, "trades": 108, "taker_buy_quote": 3532.59825}, {"ts": 1775264160000, "open": 0.10244, "high": 0.10256, "low": 0.10227, "close": 0.10252, "volume": 47579.0, "quote_volume": 4876.6845, "trades": 61, "taker_buy_quote": 4472.14495}, {"ts": 1775264220000, "open": 0.10256, "high": 0.10336, "low": 0.10252, "close": 0.10328, "volume": 55633.0, "quote_volume": 5722.6554, "trades": 108, "taker_buy_quote": 4119.01212}, {"ts": 1775264280000, "open": 0.1034, "high": 0.1036, "low": 0.10312, "close": 0.10312, "volume": 23138.0, "quote_volume": 2393.94886, "trades": 45, "taker_buy_quote": 435.56328}, {"ts": 1775264340000, "open": 0.10308, "high": 0.1031, "low": 0.10287, "close": 0.103, "volume": 11772.0, "quote_volume": 1211.92429, "trades": 24, "taker_buy_quote": 152.86822}, {"ts": 1775264400000, "open": 0.10298, "high": 0.10298, "low": 0.10212, "close": 0.10244, "volume": 30070.0, "quote_volume": 3079.033, "trades": 79, "taker_buy_quote": 1421.65129}, {"ts": 1775264460000, "open": 0.10248, "high": 0.10384, "low": 0.1024, "close": 0.10384, "volume": 118231.0, "quote_volume": 12228.43707, "trades": 180, "taker_buy_quote": 10273.44172}, {"ts": 1775264520000, "open": 0.1037, "high": 0.1042, "low": 0.10279, "close": 0.10287, "volume": 99501.0, "quote_volume": 10280.67049, "trades": 183, "taker_buy_quote": 3102.35699}, {"ts": 1775264580000, "open": 0.10291, "high": 0.1032, "low": 0.10291, "close": 0.10293, "volume": 37166.0, "quote_volume": 3829.79722, "trades": 48, "taker_buy_quote": 2074.07352}, {"ts": 1775264640000, "open": 0.103, "high": 0.103, "low": 0.10276, "close": 0.10276, "volume": 3782.0, "quote_volume": 388.93592, "trades": 8, "taker_buy_quote": 15.45}, {"ts": 1775264700000, "open": 0.10272, "high": 0.10272, "low": 0.10224, "close": 0.10268, "volume": 53555.0, "quote_volume": 5491.52071, "trades": 94, "taker_buy_quote": 3230.6128}, {"ts": 1775264760000, "open": 0.10265, "high": 0.10336, "low": 0.10265, "close": 0.10336, "volume": 10783.0, "quote_volume": 1110.15886, "trades": 43, "taker_buy_quote": 721.71723}, {"ts": 1775264820000, "open": 0.1034, "high": 0.1036, "low": 0.10308, "close": 0.10323, "volume": 87270.0, "quote_volume": 9015.95429, "trades": 112, "taker_buy_quote": 5558.28863}, {"ts": 1775264880000, "open": 0.10328, "high": 0.10336, "low": 0.10312, "close": 0.10321, "volume": 5755.0, "quote_volume": 594.20685, "trades": 18, "taker_buy_quote": 252.16588}, {"ts": 1775264940000, "open": 0.1032, "high": 0.10348, "low": 0.1032, "close": 0.10348, "volume": 3421.0, "quote_volume": 353.2812, "trades": 16, "taker_buy_quote": 326.31702}, {"ts": 1775265000000, "open": 0.10352, "high": 0.10433, "low": 0.10352, "close": 0.10409, "volume": 166283.0, "quote_volume": 17279.24722, "trades": 209, "taker_buy_quote": 10142.55879}, {"ts": 1775265060000, "open": 0.1042, "high": 0.10569, "low": 0.1042, "close": 0.10496, "volume": 207291.0, "quote_volume": 21773.15262, "trades": 232, "taker_buy_quote": 18182.07972}, {"ts": 1775265120000, "open": 0.10499, "high": 0.10548, "low": 0.10499, "close": 0.10528, "volume": 112454.0, "quote_volume": 11839.1448, "trades": 177, "taker_buy_quote": 10509.64478}, {"ts": 1775265180000, "open": 0.10528, "high": 0.10536, "low": 0.10439, "close": 0.10498, "volume": 258677.0, "quote_volume": 27162.68782, "trades": 268, "taker_buy_quote": 16967.87762}, {"ts": 1775265240000, "open": 0.105, "high": 0.10532, "low": 0.10437, "close": 0.10479, "volume": 77254.0, "quote_volume": 8091.11597, "trades": 122, "taker_buy_quote": 1387.57539}, {"ts": 1775265300000, "open": 0.10476, "high": 0.10476, "low": 0.10388, "close": 0.10408, "volume": 75507.0, "quote_volume": 7886.49049, "trades": 140, "taker_buy_quote": 5635.25252}, {"ts": 1775265360000, "open": 0.10406, "high": 0.10462, "low": 0.104, "close": 0.10433, "volume": 65866.0, "quote_volume": 6866.04247, "trades": 104, "taker_buy_quote": 2978.67817}, {"ts": 1775265420000, "open": 0.10434, "high": 0.10461, "low": 0.10344, "close": 0.10375, "volume": 158776.0, "quote_volume": 16494.19374, "trades": 201, "taker_buy_quote": 10116.40824}, {"ts": 1775265480000, "open": 0.10368, "high": 0.10384, "low": 0.10283, "close": 0.10305, "volume": 205193.0, "quote_volume": 21253.24488, "trades": 147, "taker_buy_quote": 13403.14124}, {"ts": 1775265540000, "open": 0.10298, "high": 0.10308, "low": 0.10288, "close": 0.10288, "volume": 10377.0, "quote_volume": 1069.11528, "trades": 20, "taker_buy_quote": 849.40364}, {"ts": 1775265600000, "open": 0.10285, "high": 0.103, "low": 0.10282, "close": 0.10282, "volume": 29261.0, "quote_volume": 3012.04195, "trades": 52, "taker_buy_quote": 2173.80016}, {"ts": 1775265660000, "open": 0.10283, "high": 0.10339, "low": 0.10268, "close": 0.10312, "volume": 45872.0, "quote_volume": 4720.04117, "trades": 118, "taker_buy_quote": 2544.91103}, {"ts": 1775265720000, "open": 0.10308, "high": 0.10396, "low": 0.10297, "close": 0.10358, "volume": 69597.0, "quote_volume": 7206.89259, "trades": 150, "taker_buy_quote": 2475.5325}, {"ts": 1775265780000, "open": 0.10358, "high": 0.10388, "low": 0.10344, "close": 0.10354, "volume": 85592.0, "quote_volume": 8872.51491, "trades": 161, "taker_buy_quote": 3202.61699}, {"ts": 1775265840000, "open": 0.10355, "high": 0.10404, "low": 0.10324, "close": 0.10404, "volume": 18762.0, "quote_volume": 1942.6668, "trades": 74, "taker_buy_quote": 955.11932}, {"ts": 1775265900000, "open": 0.10407, "high": 0.10417, "low": 0.10388, "close": 0.10388, "volume": 22782.0, "quote_volume": 2370.76099, "trades": 59, "taker_buy_quote": 1987.53697}, {"ts": 1775265960000, "open": 0.10384, "high": 0.10385, "low": 0.10309, "close": 0.10352, "volume": 56347.0, "quote_volume": 5835.85504, "trades": 109, "taker_buy_quote": 3013.99579}, {"ts": 1775266020000, "open": 0.1036, "high": 0.10404, "low": 0.10331, "close": 0.10383, "volume": 55084.0, "quote_volume": 5715.65414, "trades": 139, "taker_buy_quote": 4019.08251}, {"ts": 1775266080000, "open": 0.10401, "high": 0.10472, "low": 0.10401, "close": 0.10453, "volume": 48115.0, "quote_volume": 5025.03766, "trades": 112, "taker_buy_quote": 3291.60726}, {"ts": 1775266140000, "open": 0.10444, "high": 0.10453, "low": 0.10402, "close": 0.1043, "volume": 71764.0, "quote_volume": 7489.49982, "trades": 153, "taker_buy_quote": 5512.76052}, {"ts": 1775266200000, "open": 0.1044, "high": 0.10516, "low": 0.1044, "close": 0.10475, "volume": 201762.0, "quote_volume": 21175.66218, "trades": 181, "taker_buy_quote": 5701.85943}, {"ts": 1775266260000, "open": 0.10479, "high": 0.10499, "low": 0.1044, "close": 0.1044, "volume": 37854.0, "quote_volume": 3960.32129, "trades": 56, "taker_buy_quote": 1132.01654}, {"ts": 1775266320000, "open": 0.10442, "high": 0.1046, "low": 0.10416, "close": 0.1044, "volume": 74437.0, "quote_volume": 7772.7757, "trades": 86, "taker_buy_quote": 5306.60871}, {"ts": 1775266380000, "open": 0.10436, "high": 0.10516, "low": 0.10436, "close": 0.10468, "volume": 62580.0, "quote_volume": 6557.71987, "trades": 98, "taker_buy_quote": 5730.72165}, {"ts": 1775266440000, "open": 0.1047, "high": 0.1048, "low": 0.1041, "close": 0.10436, "volume": 68689.0, "quote_volume": 7166.67208, "trades": 70, "taker_buy_quote": 6721.0141}, {"ts": 1775266500000, "open": 0.10432, "high": 0.10433, "low": 0.10408, "close": 0.10416, "volume": 21800.0, "quote_volume": 2272.40017, "trades": 59, "taker_buy_quote": 1075.49329}, {"ts": 1775266560000, "open": 0.10419, "high": 0.1044, "low": 0.10392, "close": 0.10412, "volume": 12688.0, "quote_volume": 1321.32788, "trades": 53, "taker_buy_quote": 964.28195}, {"ts": 1775266620000, "open": 0.10413, "high": 0.10468, "low": 0.1038, "close": 0.10468, "volume": 89192.0, "quote_volume": 9280.38929, "trades": 97, "taker_buy_quote": 3111.01445}, {"ts": 1775266680000, "open": 0.10472, "high": 0.1048, "low": 0.10428, "close": 0.10462, "volume": 46221.0, "quote_volume": 4832.40182, "trades": 111, "taker_buy_quote": 2165.50063}, {"ts": 1775266740000, "open": 0.10456, "high": 0.10497, "low": 0.10416, "close": 0.10482, "volume": 109032.0, "quote_volume": 11404.29686, "trades": 159, "taker_buy_quote": 6893.82344}, {"ts": 1775266800000, "open": 0.10488, "high": 0.10509, "low": 0.10423, "close": 0.10437, "volume": 95301.0, "quote_volume": 9978.23365, "trades": 157, "taker_buy_quote": 2673.68909}, {"ts": 1775266860000, "open": 0.10432, "high": 0.10538, "low": 0.10426, "close": 0.10509, "volume": 108558.0, "quote_volume": 11380.08927, "trades": 195, "taker_buy_quote": 5697.53525}, {"ts": 1775266920000, "open": 0.10516, "high": 0.10624, "low": 0.10507, "close": 0.10604, "volume": 146445.0, "quote_volume": 15468.86482, "trades": 223, "taker_buy_quote": 8225.54407}, {"ts": 1775266980000, "open": 0.10608, "high": 0.10672, "low": 0.10591, "close": 0.10633, "volume": 207058.0, "quote_volume": 22021.96604, "trades": 279, "taker_buy_quote": 18756.19795}, {"ts": 1775267040000, "open": 0.10633, "high": 0.10646, "low": 0.10384, "close": 0.10396, "volume": 239538.0, "quote_volume": 24987.87782, "trades": 271, "taker_buy_quote": 3638.30994}, {"ts": 1775267100000, "open": 0.10404, "high": 0.10444, "low": 0.10337, "close": 0.10432, "volume": 83556.0, "quote_volume": 8665.61969, "trades": 129, "taker_buy_quote": 3983.03559}, {"ts": 1775267160000, "open": 0.1044, "high": 0.10456, "low": 0.10392, "close": 0.10456, "volume": 22464.0, "quote_volume": 2344.66703, "trades": 71, "taker_buy_quote": 1930.40946}, {"ts": 1775267220000, "open": 0.10444, "high": 0.10462, "low": 0.10426, "close": 0.10454, "volume": 63071.0, "quote_volume": 6590.95952, "trades": 67, "taker_buy_quote": 4581.81213}, {"ts": 1775267280000, "open": 0.1046, "high": 0.10508, "low": 0.1044, "close": 0.10444, "volume": 91535.0, "quote_volume": 9587.90071, "trades": 105, "taker_buy_quote": 7465.54899}, {"ts": 1775267340000, "open": 0.10445, "high": 0.1046, "low": 0.10412, "close": 0.10412, "volume": 84223.0, "quote_volume": 8791.14628, "trades": 80, "taker_buy_quote": 5707.51059}, {"ts": 1775267400000, "open": 0.1042, "high": 0.10472, "low": 0.1042, "close": 0.10472, "volume": 15957.0, "quote_volume": 1666.54296, "trades": 51, "taker_buy_quote": 1079.09247}, {"ts": 1775267460000, "open": 0.10476, "high": 0.1056, "low": 0.10456, "close": 0.1054, "volume": 79666.0, "quote_volume": 8363.44862, "trades": 171, "taker_buy_quote": 5773.03269}, {"ts": 1775267520000, "open": 0.10544, "high": 0.10556, "low": 0.10432, "close": 0.10454, "volume": 33729.0, "quote_volume": 3534.59547, "trades": 106, "taker_buy_quote": 1251.10579}, {"ts": 1775267580000, "open": 0.10464, "high": 0.1048, "low": 0.10432, "close": 0.1048, "volume": 15721.0, "quote_volume": 1642.69832, "trades": 45, "taker_buy_quote": 655.62169}, {"ts": 1775267640000, "open": 0.10484, "high": 0.10504, "low": 0.1046, "close": 0.1046, "volume": 19254.0, "quote_volume": 2019.96379, "trades": 51, "taker_buy_quote": 1471.77244}, {"ts": 1775267700000, "open": 0.1048, "high": 0.10488, "low": 0.10454, "close": 0.10454, "volume": 13000.0, "quote_volume": 1359.5544, "trades": 21, "taker_buy_quote": 27.77624}, {"ts": 1775267760000, "open": 0.10452, "high": 0.1048, "low": 0.10436, "close": 0.10468, "volume": 41216.0, "quote_volume": 4311.66607, "trades": 60, "taker_buy_quote": 3321.08479}, {"ts": 1775267820000, "open": 0.10476, "high": 0.10484, "low": 0.10407, "close": 0.10407, "volume": 49990.0, "quote_volume": 5223.62494, "trades": 48, "taker_buy_quote": 2170.52583}, {"ts": 1775267880000, "open": 0.10415, "high": 0.10424, "low": 0.10404, "close": 0.10408, "volume": 2477.0, "quote_volume": 257.94526, "trades": 16, "taker_buy_quote": 194.5364}, {"ts": 1775267940000, "open": 0.1042, "high": 0.10424, "low": 0.10412, "close": 0.10421, "volume": 2823.0, "quote_volume": 294.05606, "trades": 9, "taker_buy_quote": 80.85459}, {"ts": 1775268000000, "open": 0.10423, "high": 0.10516, "low": 0.10423, "close": 0.10484, "volume": 30645.0, "quote_volume": 3212.12678, "trades": 100, "taker_buy_quote": 2493.0982}, {"ts": 1775268060000, "open": 0.10488, "high": 0.105, "low": 0.10456, "close": 0.10488, "volume": 10154.0, "quote_volume": 1063.94433, "trades": 37, "taker_buy_quote": 170.58001}, {"ts": 1775268120000, "open": 0.1048, "high": 0.10504, "low": 0.10437, "close": 0.10482, "volume": 43046.0, "quote_volume": 4506.14188, "trades": 79, "taker_buy_quote": 3222.25558}, {"ts": 1775268180000, "open": 0.10495, "high": 0.10504, "low": 0.10476, "close": 0.10486, "volume": 38587.0, "quote_volume": 4047.25544, "trades": 71, "taker_buy_quote": 704.89447}, {"ts": 1775268240000, "open": 0.10485, "high": 0.10486, "low": 0.10464, "close": 0.10464, "volume": 523.0, "quote_volume": 54.80318, "trades": 8, "taker_buy_quote": 21.70452}, {"ts": 1775268300000, "open": 0.10475, "high": 0.1048, "low": 0.10406, "close": 0.10432, "volume": 12565.0, "quote_volume": 1311.95037, "trades": 59, "taker_buy_quote": 862.38175}, {"ts": 1775268360000, "open": 0.10432, "high": 0.1044, "low": 0.1042, "close": 0.10427, "volume": 2111.0, "quote_volume": 220.19252, "trades": 15, "taker_buy_quote": 134.37089}, {"ts": 1775268420000, "open": 0.10432, "high": 0.10432, "low": 0.10402, "close": 0.10415, "volume": 19550.0, "quote_volume": 2035.38968, "trades": 33, "taker_buy_quote": 133.57781}, {"ts": 1775268480000, "open": 0.10416, "high": 0.10452, "low": 0.10408, "close": 0.10408, "volume": 11544.0, "quote_volume": 1204.86576, "trades": 43, "taker_buy_quote": 812.96847}, {"ts": 1775268540000, "open": 0.10409, "high": 0.10452, "low": 0.10409, "close": 0.10445, "volume": 1921.0, "quote_volume": 200.4042, "trades": 19, "taker_buy_quote": 157.35864}, {"ts": 1775268600000, "open": 0.10443, "high": 0.10456, "low": 0.10424, "close": 0.10429, "volume": 4478.0, "quote_volume": 467.51131, "trades": 17, "taker_buy_quote": 364.28193}, {"ts": 1775268660000, "open": 0.1043, "high": 0.10524, "low": 0.10428, "close": 0.10476, "volume": 15447.0, "quote_volume": 1621.02406, "trades": 66, "taker_buy_quote": 995.38761}, {"ts": 1775268720000, "open": 0.10482, "high": 0.10548, "low": 0.10472, "close": 0.1048, "volume": 66059.0, "quote_volume": 6931.73258, "trades": 120, "taker_buy_quote": 3760.43083}, {"ts": 1775268780000, "open": 0.10476, "high": 0.10504, "low": 0.10464, "close": 0.10464, "volume": 113682.0, "quote_volume": 11926.20929, "trades": 57, "taker_buy_quote": 987.69284}, {"ts": 1775268840000, "open": 0.1047, "high": 0.105, "low": 0.1047, "close": 0.10494, "volume": 6439.0, "quote_volume": 674.74898, "trades": 21, "taker_buy_quote": 489.83563}, {"ts": 1775268900000, "open": 0.10504, "high": 0.10576, "low": 0.10504, "close": 0.10553, "volume": 36987.0, "quote_volume": 3897.27836, "trades": 82, "taker_buy_quote": 1712.06704}, {"ts": 1775268960000, "open": 0.10544, "high": 0.10552, "low": 0.10528, "close": 0.10536, "volume": 7652.0, "quote_volume": 806.55024, "trades": 29, "taker_buy_quote": 526.86396}, {"ts": 1775269020000, "open": 0.10532, "high": 0.1056, "low": 0.10516, "close": 0.10524, "volume": 15261.0, "quote_volume": 1607.38647, "trades": 40, "taker_buy_quote": 390.18004}, {"ts": 1775269080000, "open": 0.10517, "high": 0.1062, "low": 0.10512, "close": 0.10595, "volume": 19121.0, "quote_volume": 2022.80631, "trades": 75, "taker_buy_quote": 1399.46792}, {"ts": 1775269140000, "open": 0.10598, "high": 0.10667, "low": 0.10594, "close": 0.10616, "volume": 40477.0, "quote_volume": 4305.90107, "trades": 136, "taker_buy_quote": 2634.42003}, {"ts": 1775269200000, "open": 0.10623, "high": 0.10652, "low": 0.10585, "close": 0.106, "volume": 32569.0, "quote_volume": 3453.96108, "trades": 116, "taker_buy_quote": 1896.30795}, {"ts": 1775269260000, "open": 0.10596, "high": 0.10606, "low": 0.10572, "close": 0.10592, "volume": 9302.0, "quote_volume": 984.57838, "trades": 39, "taker_buy_quote": 371.8799}, {"ts": 1775269320000, "open": 0.10584, "high": 0.10648, "low": 0.1058, "close": 0.10594, "volume": 24015.0, "quote_volume": 2549.6418, "trades": 46, "taker_buy_quote": 1191.13477}, {"ts": 1775269380000, "open": 0.10588, "high": 0.10588, "low": 0.10557, "close": 0.10576, "volume": 21472.0, "quote_volume": 2269.33163, "trades": 26, "taker_buy_quote": 168.45422}, {"ts": 1775269440000, "open": 0.10576, "high": 0.10612, "low": 0.10576, "close": 0.10608, "volume": 2014.0, "quote_volume": 213.51601, "trades": 17, "taker_buy_quote": 195.90517}, {"ts": 1775269500000, "open": 0.106, "high": 0.10644, "low": 0.10594, "close": 0.10632, "volume": 36542.0, "quote_volume": 3882.58981, "trades": 83, "taker_buy_quote": 2160.4688}, {"ts": 1775269560000, "open": 0.1063, "high": 0.1064, "low": 0.10604, "close": 0.1062, "volume": 11521.0, "quote_volume": 1222.6587, "trades": 35, "taker_buy_quote": 566.59783}, {"ts": 1775269620000, "open": 0.10619, "high": 0.10619, "low": 0.10564, "close": 0.10584, "volume": 11161.0, "quote_volume": 1180.84636, "trades": 37, "taker_buy_quote": 123.60527}, {"ts": 1775269680000, "open": 0.10588, "high": 0.1064, "low": 0.10584, "close": 0.10624, "volume": 126002.0, "quote_volume": 13357.17505, "trades": 92, "taker_buy_quote": 979.74306}, {"ts": 1775269740000, "open": 0.1062, "high": 0.1066, "low": 0.10604, "close": 0.10653, "volume": 11508.0, "quote_volume": 1224.58016, "trades": 35, "taker_buy_quote": 959.55946}, {"ts": 1775269800000, "open": 0.10659, "high": 0.10662, "low": 0.10612, "close": 0.10632, "volume": 20199.0, "quote_volume": 2146.82742, "trades": 69, "taker_buy_quote": 1765.88448}, {"ts": 1775269860000, "open": 0.10628, "high": 0.10628, "low": 0.10556, "close": 0.10572, "volume": 82264.0, "quote_volume": 8708.56154, "trades": 161, "taker_buy_quote": 7057.31941}, {"ts": 1775269920000, "open": 0.10571, "high": 0.10652, "low": 0.1057, "close": 0.10584, "volume": 125857.0, "quote_volume": 13371.5417, "trades": 179, "taker_buy_quote": 3519.29096}, {"ts": 1775269980000, "open": 0.10586, "high": 0.10607, "low": 0.10564, "close": 0.10607, "volume": 9923.0, "quote_volume": 1049.66341, "trades": 31, "taker_buy_quote": 919.56093}, {"ts": 1775270040000, "open": 0.10608, "high": 0.10608, "low": 0.10548, "close": 0.10548, "volume": 10928.0, "quote_volume": 1156.52652, "trades": 33, "taker_buy_quote": 261.08219}, {"ts": 1775270100000, "open": 0.10556, "high": 0.10584, "low": 0.10548, "close": 0.10584, "volume": 1771.0, "quote_volume": 186.95362, "trades": 16, "taker_buy_quote": 106.1}, {"ts": 1775270160000, "open": 0.10584, "high": 0.10592, "low": 0.1056, "close": 0.1056, "volume": 6925.0, "quote_volume": 732.30343, "trades": 21, "taker_buy_quote": 113.24545}, {"ts": 1775270220000, "open": 0.10562, "high": 0.10592, "low": 0.10561, "close": 0.1058, "volume": 5718.0, "quote_volume": 605.22796, "trades": 35, "taker_buy_quote": 337.00797}, {"ts": 1775270280000, "open": 0.10588, "high": 0.10592, "low": 0.10508, "close": 0.10508, "volume": 68832.0, "quote_volume": 7249.25776, "trades": 68, "taker_buy_quote": 1820.71795}, {"ts": 1775270340000, "open": 0.10515, "high": 0.1052, "low": 0.10496, "close": 0.10503, "volume": 1860.0, "quote_volume": 195.43635, "trades": 16, "taker_buy_quote": 88.52016}, {"ts": 1775270400000, "open": 0.105, "high": 0.10511, "low": 0.10488, "close": 0.10509, "volume": 29687.0, "quote_volume": 3117.99411, "trades": 61, "taker_buy_quote": 1895.90231}, {"ts": 1775270460000, "open": 0.10512, "high": 0.10561, "low": 0.10512, "close": 0.10531, "volume": 8428.0, "quote_volume": 887.88394, "trades": 52, "taker_buy_quote": 623.42511}, {"ts": 1775270520000, "open": 0.10536, "high": 0.1054, "low": 0.10516, "close": 0.1052, "volume": 26192.0, "quote_volume": 2755.44992, "trades": 37, "taker_buy_quote": 1739.01185}, {"ts": 1775270580000, "open": 0.10532, "high": 0.10548, "low": 0.10524, "close": 0.10524, "volume": 1314.0, "quote_volume": 138.42988, "trades": 14, "taker_buy_quote": 108.41573}, {"ts": 1775270640000, "open": 0.10525, "high": 0.1053, "low": 0.10512, "close": 0.1052, "volume": 12813.0, "quote_volume": 1348.14573, "trades": 45, "taker_buy_quote": 916.81349}, {"ts": 1775270700000, "open": 0.10519, "high": 0.10528, "low": 0.10508, "close": 0.10516, "volume": 7634.0, "quote_volume": 802.90258, "trades": 29, "taker_buy_quote": 186.08557}, {"ts": 1775270760000, "open": 0.1052, "high": 0.1054, "low": 0.1052, "close": 0.10524, "volume": 1627.0, "quote_volume": 171.25481, "trades": 13, "taker_buy_quote": 139.77275}, {"ts": 1775270820000, "open": 0.1052, "high": 0.10576, "low": 0.10514, "close": 0.10545, "volume": 15257.0, "quote_volume": 1609.61057, "trades": 57, "taker_buy_quote": 997.83285}, {"ts": 1775270880000, "open": 0.1054, "high": 0.10557, "low": 0.10532, "close": 0.10557, "volume": 777.0, "quote_volume": 81.94851, "trades": 11, "taker_buy_quote": 46.30542}, {"ts": 1775270940000, "open": 0.10544, "high": 0.10544, "low": 0.1053, "close": 0.1053, "volume": 8980.0, "quote_volume": 945.84278, "trades": 15, "taker_buy_quote": 639.39772}, {"ts": 1775271000000, "open": 0.10529, "high": 0.1054, "low": 0.10522, "close": 0.10532, "volume": 1553.0, "quote_volume": 163.49794, "trades": 11, "taker_buy_quote": 13.80116}, {"ts": 1775271060000, "open": 0.10528, "high": 0.1054, "low": 0.10495, "close": 0.10528, "volume": 150468.0, "quote_volume": 15837.50333, "trades": 95, "taker_buy_quote": 14062.6397}, {"ts": 1775271120000, "open": 0.10536, "high": 0.10543, "low": 0.10536, "close": 0.10543, "volume": 730.0, "quote_volume": 76.9481, "trades": 4, "taker_buy_quote": 76.9481}, {"ts": 1775271180000, "open": 0.1054, "high": 0.1054, "low": 0.10524, "close": 0.10525, "volume": 4177.0, "quote_volume": 439.78047, "trades": 10, "taker_buy_quote": 59.5715}, {"ts": 1775271240000, "open": 0.10532, "high": 0.10536, "low": 0.1052, "close": 0.1052, "volume": 1024.0, "quote_volume": 107.83977, "trades": 9, "taker_buy_quote": 85.6247}, {"ts": 1775271300000, "open": 0.10532, "high": 0.10643, "low": 0.10532, "close": 0.1062, "volume": 47293.0, "quote_volume": 5010.10792, "trades": 175, "taker_buy_quote": 2854.47047}, {"ts": 1775271360000, "open": 0.10625, "high": 0.10641, "low": 0.10584, "close": 0.10592, "volume": 15277.0, "quote_volume": 1621.61038, "trades": 62, "taker_buy_quote": 610.1848}, {"ts": 1775271420000, "open": 0.10596, "high": 0.10607, "low": 0.10571, "close": 0.10593, "volume": 20627.0, "quote_volume": 2182.26573, "trades": 34, "taker_buy_quote": 256.85}, {"ts": 1775271480000, "open": 0.10594, "high": 0.10601, "low": 0.10592, "close": 0.10592, "volume": 2785.0, "quote_volume": 295.12543, "trades": 10, "taker_buy_quote": 222.19523}, {"ts": 1775271540000, "open": 0.10593, "high": 0.1066, "low": 0.10578, "close": 0.1066, "volume": 50792.0, "quote_volume": 5396.82586, "trades": 106, "taker_buy_quote": 2781.98987}, {"ts": 1775271600000, "open": 0.10653, "high": 0.10672, "low": 0.10582, "close": 0.10592, "volume": 23328.0, "quote_volume": 2477.9537, "trades": 61, "taker_buy_quote": 1117.25529}, {"ts": 1775271660000, "open": 0.10592, "high": 0.10632, "low": 0.1054, "close": 0.1062, "volume": 113876.0, "quote_volume": 12041.16237, "trades": 171, "taker_buy_quote": 8471.01471}, {"ts": 1775271720000, "open": 0.10624, "high": 0.10632, "low": 0.10622, "close": 0.10624, "volume": 8235.0, "quote_volume": 875.12782, "trades": 28, "taker_buy_quote": 16.57968}, {"ts": 1775271780000, "open": 0.10632, "high": 0.10636, "low": 0.10608, "close": 0.10611, "volume": 28947.0, "quote_volume": 3073.38868, "trades": 39, "taker_buy_quote": 213.2353}, {"ts": 1775271840000, "open": 0.10604, "high": 0.1061, "low": 0.10587, "close": 0.10592, "volume": 11166.0, "quote_volume": 1183.7502, "trades": 26, "taker_buy_quote": 191.52599}, {"ts": 1775271900000, "open": 0.10591, "high": 0.10653, "low": 0.10591, "close": 0.10643, "volume": 107321.0, "quote_volume": 11410.5186, "trades": 118, "taker_buy_quote": 1800.15375}, {"ts": 1775271960000, "open": 0.10656, "high": 0.10704, "low": 0.10596, "close": 0.10641, "volume": 180474.0, "quote_volume": 19238.873, "trades": 233, "taker_buy_quote": 7342.72504}, {"ts": 1775272020000, "open": 0.10629, "high": 0.10648, "low": 0.10619, "close": 0.10619, "volume": 11387.0, "quote_volume": 1210.41872, "trades": 33, "taker_buy_quote": 309.46231}, {"ts": 1775272080000, "open": 0.10617, "high": 0.10617, "low": 0.10608, "close": 0.10608, "volume": 4765.0, "quote_volume": 505.89225, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.10616, "high": 0.10617, "low": 0.10576, "close": 0.10576, "volume": 10292.0, "quote_volume": 1090.66317, "trades": 35, "taker_buy_quote": 162.24447}, {"ts": 1775272200000, "open": 0.10573, "high": 0.10589, "low": 0.10516, "close": 0.10554, "volume": 104053.0, "quote_volume": 10972.37775, "trades": 108, "taker_buy_quote": 2807.90757}, {"ts": 1775272260000, "open": 0.1055, "high": 0.1056, "low": 0.10532, "close": 0.1056, "volume": 22865.0, "quote_volume": 2410.85691, "trades": 17, "taker_buy_quote": 394.45409}, {"ts": 1775272320000, "open": 0.10544, "high": 0.10544, "low": 0.10529, "close": 0.10539, "volume": 2941.0, "quote_volume": 309.89378, "trades": 10, "taker_buy_quote": 219.29578}, {"ts": 1775272380000, "open": 0.10532, "high": 0.10532, "low": 0.10492, "close": 0.105, "volume": 91559.0, "quote_volume": 9614.96876, "trades": 51, "taker_buy_quote": 8041.31897}, {"ts": 1775272440000, "open": 0.10512, "high": 0.10534, "low": 0.10512, "close": 0.10534, "volume": 90910.0, "quote_volume": 9569.29635, "trades": 36, "taker_buy_quote": 8825.99618}, {"ts": 1775272500000, "open": 0.10533, "high": 0.10534, "low": 0.10514, "close": 0.10521, "volume": 24967.0, "quote_volume": 2628.65132, "trades": 17, "taker_buy_quote": 193.02611}, {"ts": 1775272560000, "open": 0.10512, "high": 0.10518, "low": 0.10496, "close": 0.10513, "volume": 23846.0, "quote_volume": 2507.42655, "trades": 33, "taker_buy_quote": 688.39991}, {"ts": 1775272620000, "open": 0.10501, "high": 0.10524, "low": 0.10501, "close": 0.10524, "volume": 1097.0, "quote_volume": 115.31261, "trades": 10, "taker_buy_quote": 38.08416}, {"ts": 1775272680000, "open": 0.10526, "high": 0.10528, "low": 0.105, "close": 0.105, "volume": 18620.0, "quote_volume": 1957.58304, "trades": 21, "taker_buy_quote": 5.57984}, {"ts": 1775272740000, "open": 0.10496, "high": 0.10497, "low": 0.10472, "close": 0.10497, "volume": 6105.0, "quote_volume": 639.88352, "trades": 21, "taker_buy_quote": 107.14335}, {"ts": 1775272800000, "open": 0.10488, "high": 0.10504, "low": 0.10488, "close": 0.105, "volume": 21877.0, "quote_volume": 2296.57816, "trades": 26, "taker_buy_quote": 2102.0318}, {"ts": 1775272860000, "open": 0.105, "high": 0.10527, "low": 0.1048, "close": 0.1048, "volume": 75530.0, "quote_volume": 7930.84169, "trades": 34, "taker_buy_quote": 4491.07886}, {"ts": 1775272920000, "open": 0.10477, "high": 0.10504, "low": 0.10444, "close": 0.10477, "volume": 163132.0, "quote_volume": 17108.8682, "trades": 175, "taker_buy_quote": 9165.76786}, {"ts": 1775272980000, "open": 0.1048, "high": 0.10481, "low": 0.10468, "close": 0.10468, "volume": 18791.0, "quote_volume": 1968.3782, "trades": 16, "taker_buy_quote": 18.23452}, {"ts": 1775273040000, "open": 0.1048, "high": 0.10484, "low": 0.10463, "close": 0.10479, "volume": 26709.0, "quote_volume": 2798.13542, "trades": 28, "taker_buy_quote": 1084.41726}, {"ts": 1775273100000, "open": 0.10475, "high": 0.10496, "low": 0.10468, "close": 0.10479, "volume": 14214.0, "quote_volume": 1489.01112, "trades": 38, "taker_buy_quote": 1144.74694}, {"ts": 1775273160000, "open": 0.10484, "high": 0.10484, "low": 0.10457, "close": 0.10468, "volume": 5719.0, "quote_volume": 598.7811, "trades": 22, "taker_buy_quote": 294.40115}, {"ts": 1775273220000, "open": 0.10472, "high": 0.10474, "low": 0.10444, "close": 0.10448, "volume": 16017.0, "quote_volume": 1675.14246, "trades": 45, "taker_buy_quote": 1184.40887}, {"ts": 1775273280000, "open": 0.1045, "high": 0.10466, "low": 0.1042, "close": 0.10452, "volume": 23940.0, "quote_volume": 2499.36562, "trades": 63, "taker_buy_quote": 681.67601}, {"ts": 1775273340000, "open": 0.10448, "high": 0.10449, "low": 0.10436, "close": 0.10446, "volume": 1905.0, "quote_volume": 198.95095, "trades": 16, "taker_buy_quote": 22.55794}, {"ts": 1775273400000, "open": 0.10443, "high": 0.10443, "low": 0.10413, "close": 0.10413, "volume": 21443.0, "quote_volume": 2236.72613, "trades": 21, "taker_buy_quote": 42.24531}, {"ts": 1775273460000, "open": 0.10412, "high": 0.10412, "low": 0.10356, "close": 0.10363, "volume": 17721.0, "quote_volume": 1840.50129, "trades": 67, "taker_buy_quote": 487.71203}, {"ts": 1775273520000, "open": 0.10367, "high": 0.10374, "low": 0.10347, "close": 0.10367, "volume": 35627.0, "quote_volume": 3690.17174, "trades": 49, "taker_buy_quote": 1073.09797}, {"ts": 1775273580000, "open": 0.10365, "high": 0.1038, "low": 0.10365, "close": 0.10379, "volume": 2256.0, "quote_volume": 233.98454, "trades": 23, "taker_buy_quote": 27.90708}, {"ts": 1775273640000, "open": 0.10384, "high": 0.104, "low": 0.10384, "close": 0.10394, "volume": 4082.0, "quote_volume": 424.27687, "trades": 9, "taker_buy_quote": 275.64112}, {"ts": 1775273700000, "open": 0.10394, "high": 0.104, "low": 0.10388, "close": 0.104, "volume": 5070.0, "quote_volume": 526.94588, "trades": 15, "taker_buy_quote": 82.21431}, {"ts": 1775273760000, "open": 0.10404, "high": 0.10418, "low": 0.10396, "close": 0.10416, "volume": 6776.0, "quote_volume": 705.63802, "trades": 22, "taker_buy_quote": 392.96438}, {"ts": 1775273820000, "open": 0.10408, "high": 0.10408, "low": 0.10357, "close": 0.1037, "volume": 19786.0, "quote_volume": 2054.7122, "trades": 46, "taker_buy_quote": 57.99242}, {"ts": 1775273880000, "open": 0.10376, "high": 0.10384, "low": 0.10326, "close": 0.10328, "volume": 7402.0, "quote_volume": 765.83981, "trades": 27, "taker_buy_quote": 11.10656}, {"ts": 1775273940000, "open": 0.10324, "high": 0.10328, "low": 0.10297, "close": 0.10302, "volume": 24649.0, "quote_volume": 2543.22065, "trades": 46, "taker_buy_quote": 1171.85031}, {"ts": 1775274000000, "open": 0.10312, "high": 0.1034, "low": 0.10297, "close": 0.1034, "volume": 11797.0, "quote_volume": 1216.38097, "trades": 42, "taker_buy_quote": 571.65771}, {"ts": 1775274060000, "open": 0.10344, "high": 0.10384, "low": 0.10344, "close": 0.10376, "volume": 12147.0, "quote_volume": 1258.70172, "trades": 43, "taker_buy_quote": 848.84672}, {"ts": 1775274120000, "open": 0.10376, "high": 0.10376, "low": 0.10344, "close": 0.10344, "volume": 144894.0, "quote_volume": 14994.48827, "trades": 41, "taker_buy_quote": 14254.2248}, {"ts": 1775274180000, "open": 0.1034, "high": 0.10354, "low": 0.10337, "close": 0.10354, "volume": 4065.0, "quote_volume": 420.5438, "trades": 14, "taker_buy_quote": 378.35222}, {"ts": 1775274240000, "open": 0.10345, "high": 0.10345, "low": 0.10336, "close": 0.10344, "volume": 3540.0, "quote_volume": 366.09891, "trades": 13, "taker_buy_quote": 297.64199}, {"ts": 1775274300000, "open": 0.10348, "high": 0.10352, "low": 0.10324, "close": 0.10349, "volume": 95472.0, "quote_volume": 9865.2155, "trades": 34, "taker_buy_quote": 9304.94134}, {"ts": 1775274360000, "open": 0.10352, "high": 0.1042, "low": 0.10352, "close": 0.10416, "volume": 35639.0, "quote_volume": 3697.59757, "trades": 69, "taker_buy_quote": 1836.73961}, {"ts": 1775274420000, "open": 0.10412, "high": 0.10416, "low": 0.10392, "close": 0.10394, "volume": 14077.0, "quote_volume": 1465.33222, "trades": 40, "taker_buy_quote": 462.38348}, {"ts": 1775274480000, "open": 0.10392, "high": 0.10398, "low": 0.10372, "close": 0.10398, "volume": 3239.0, "quote_volume": 336.41927, "trades": 26, "taker_buy_quote": 87.87972}, {"ts": 1775274540000, "open": 0.104, "high": 0.10404, "low": 0.10377, "close": 0.10404, "volume": 11203.0, "quote_volume": 1163.93646, "trades": 37, "taker_buy_quote": 248.1951}, {"ts": 1775274600000, "open": 0.10399, "high": 0.10405, "low": 0.10388, "close": 0.10389, "volume": 1795.0, "quote_volume": 186.61808, "trades": 18, "taker_buy_quote": 78.73107}, {"ts": 1775274660000, "open": 0.10388, "high": 0.10412, "low": 0.10383, "close": 0.10399, "volume": 33992.0, "quote_volume": 3535.49959, "trades": 40, "taker_buy_quote": 3237.67741}, {"ts": 1775274720000, "open": 0.10403, "high": 0.10413, "low": 0.10392, "close": 0.10392, "volume": 49283.0, "quote_volume": 5126.07145, "trades": 83, "taker_buy_quote": 1100.99481}, {"ts": 1775274780000, "open": 0.10391, "high": 0.10408, "low": 0.10391, "close": 0.10405, "volume": 4999.0, "quote_volume": 520.13694, "trades": 7, "taker_buy_quote": 511.08459}, {"ts": 1775274840000, "open": 0.10406, "high": 0.10406, "low": 0.10406, "close": 0.10406, "volume": 57.0, "quote_volume": 5.93142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.10404, "high": 0.10408, "low": 0.10382, "close": 0.10383, "volume": 30515.0, "quote_volume": 3170.42162, "trades": 28, "taker_buy_quote": 2330.60839}, {"ts": 1775274960000, "open": 0.1038, "high": 0.10382, "low": 0.10372, "close": 0.10374, "volume": 4868.0, "quote_volume": 505.08033, "trades": 24, "taker_buy_quote": 393.9597}, {"ts": 1775275020000, "open": 0.10374, "high": 0.10382, "low": 0.10326, "close": 0.10345, "volume": 15639.0, "quote_volume": 1617.35753, "trades": 46, "taker_buy_quote": 346.03798}, {"ts": 1775275080000, "open": 0.10335, "high": 0.10335, "low": 0.10294, "close": 0.10304, "volume": 29785.0, "quote_volume": 3071.59823, "trades": 99, "taker_buy_quote": 1138.2195}, {"ts": 1775275140000, "open": 0.10302, "high": 0.10304, "low": 0.10272, "close": 0.10274, "volume": 21321.0, "quote_volume": 2193.64063, "trades": 64, "taker_buy_quote": 79.15613}, {"ts": 1775275200000, "open": 0.10268, "high": 0.10288, "low": 0.10226, "close": 0.10277, "volume": 82624.0, "quote_volume": 8476.46464, "trades": 194, "taker_buy_quote": 3356.02401}, {"ts": 1775275260000, "open": 0.10277, "high": 0.10347, "low": 0.10272, "close": 0.10332, "volume": 8508.0, "quote_volume": 876.27996, "trades": 43, "taker_buy_quote": 677.23176}, {"ts": 1775275320000, "open": 0.10328, "high": 0.10328, "low": 0.10308, "close": 0.10308, "volume": 373.0, "quote_volume": 38.49692, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.1032, "high": 0.10328, "low": 0.10312, "close": 0.10312, "volume": 600.0, "quote_volume": 61.93103, "trades": 8, "taker_buy_quote": 45.21911}, {"ts": 1775275440000, "open": 0.10319, "high": 0.10325, "low": 0.10308, "close": 0.10312, "volume": 2854.0, "quote_volume": 294.50156, "trades": 20, "taker_buy_quote": 104.43956}, {"ts": 1775275500000, "open": 0.10308, "high": 0.1033, "low": 0.103, "close": 0.10324, "volume": 137335.0, "quote_volume": 14163.72606, "trades": 57, "taker_buy_quote": 10064.6684}, {"ts": 1775275560000, "open": 0.10316, "high": 0.10322, "low": 0.10304, "close": 0.1032, "volume": 3803.0, "quote_volume": 392.29223, "trades": 25, "taker_buy_quote": 314.65701}, {"ts": 1775275620000, "open": 0.10324, "high": 0.10342, "low": 0.10303, "close": 0.10314, "volume": 21867.0, "quote_volume": 2255.75928, "trades": 66, "taker_buy_quote": 452.06084}, {"ts": 1775275680000, "open": 0.10317, "high": 0.10319, "low": 0.10304, "close": 0.10306, "volume": 3268.0, "quote_volume": 336.96573, "trades": 13, "taker_buy_quote": 110.23436}, {"ts": 1775275740000, "open": 0.10307, "high": 0.10319, "low": 0.103, "close": 0.10315, "volume": 2542.0, "quote_volume": 262.07095, "trades": 10, "taker_buy_quote": 204.40305}, {"ts": 1775275800000, "open": 0.1032, "high": 0.10364, "low": 0.1032, "close": 0.10344, "volume": 13481.0, "quote_volume": 1394.11948, "trades": 40, "taker_buy_quote": 1283.98357}, {"ts": 1775275860000, "open": 0.10344, "high": 0.10344, "low": 0.10332, "close": 0.10339, "volume": 1465.0, "quote_volume": 151.47065, "trades": 9, "taker_buy_quote": 14.2687}, {"ts": 1775275920000, "open": 0.10344, "high": 0.10344, "low": 0.10311, "close": 0.10311, "volume": 19702.0, "quote_volume": 2035.05046, "trades": 60, "taker_buy_quote": 47.03759}, {"ts": 1775275980000, "open": 0.10319, "high": 0.10335, "low": 0.10312, "close": 0.10323, "volume": 23347.0, "quote_volume": 2410.27857, "trades": 79, "taker_buy_quote": 2135.59745}, {"ts": 1775276040000, "open": 0.10326, "high": 0.10326, "low": 0.1031, "close": 0.10314, "volume": 2559.0, "quote_volume": 263.95575, "trades": 13, "taker_buy_quote": 9.91296}, {"ts": 1775276100000, "open": 0.10311, "high": 0.10324, "low": 0.10304, "close": 0.10309, "volume": 30051.0, "quote_volume": 3099.5529, "trades": 121, "taker_buy_quote": 1219.35458}, {"ts": 1775276160000, "open": 0.10308, "high": 0.10327, "low": 0.103, "close": 0.10314, "volume": 26540.0, "quote_volume": 2737.96476, "trades": 114, "taker_buy_quote": 1585.5016}, {"ts": 1775276220000, "open": 0.10315, "high": 0.10328, "low": 0.10311, "close": 0.10311, "volume": 53515.0, "quote_volume": 5520.84122, "trades": 183, "taker_buy_quote": 3229.3277}, {"ts": 1775276280000, "open": 0.10314, "high": 0.10314, "low": 0.10285, "close": 0.10296, "volume": 25492.0, "quote_volume": 2625.16113, "trades": 80, "taker_buy_quote": 874.84497}, {"ts": 1775276340000, "open": 0.1029, "high": 0.10308, "low": 0.10289, "close": 0.10299, "volume": 45180.0, "quote_volume": 4653.66803, "trades": 147, "taker_buy_quote": 2136.95751}, {"ts": 1775276400000, "open": 0.10294, "high": 0.10307, "low": 0.10291, "close": 0.10303, "volume": 11681.0, "quote_volume": 1202.91805, "trades": 55, "taker_buy_quote": 842.38355}, {"ts": 1775276460000, "open": 0.10294, "high": 0.10299, "low": 0.10274, "close": 0.10286, "volume": 21363.0, "quote_volume": 2197.467, "trades": 53, "taker_buy_quote": 487.53598}, {"ts": 1775276520000, "open": 0.10284, "high": 0.10284, "low": 0.10256, "close": 0.10267, "volume": 16280.0, "quote_volume": 1671.78385, "trades": 53, "taker_buy_quote": 645.53225}, {"ts": 1775276580000, "open": 0.10272, "high": 0.10285, "low": 0.10272, "close": 0.10272, "volume": 22834.0, "quote_volume": 2347.44027, "trades": 86, "taker_buy_quote": 932.1263}, {"ts": 1775276640000, "open": 0.10271, "high": 0.10272, "low": 0.10265, "close": 0.1027, "volume": 3154.0, "quote_volume": 323.90979, "trades": 12, "taker_buy_quote": 133.10847}, {"ts": 1775276700000, "open": 0.10271, "high": 0.10272, "low": 0.10252, "close": 0.10257, "volume": 16333.0, "quote_volume": 1676.44028, "trades": 38, "taker_buy_quote": 264.51012}, {"ts": 1775276760000, "open": 0.10261, "high": 0.10265, "low": 0.1025, "close": 0.10261, "volume": 34151.0, "quote_volume": 3502.17174, "trades": 85, "taker_buy_quote": 1365.69463}, {"ts": 1775276820000, "open": 0.10261, "high": 0.10266, "low": 0.10258, "close": 0.10265, "volume": 11292.0, "quote_volume": 1159.02029, "trades": 15, "taker_buy_quote": 943.30218}, {"ts": 1775276880000, "open": 0.10267, "high": 0.10268, "low": 0.10261, "close": 0.10263, "volume": 8016.0, "quote_volume": 822.93706, "trades": 16, "taker_buy_quote": 131.86917}, {"ts": 1775276940000, "open": 0.10266, "high": 0.10403, "low": 0.10266, "close": 0.10361, "volume": 393898.0, "quote_volume": 40809.3363, "trades": 371, "taker_buy_quote": 32441.28171}, {"ts": 1775277000000, "open": 0.1036, "high": 0.1038, "low": 0.10356, "close": 0.10375, "volume": 2608.0, "quote_volume": 270.23614, "trades": 16, "taker_buy_quote": 149.6655}, {"ts": 1775277060000, "open": 0.1037, "high": 0.10388, "low": 0.1037, "close": 0.10388, "volume": 9078.0, "quote_volume": 941.57962, "trades": 11, "taker_buy_quote": 168.34702}, {"ts": 1775277120000, "open": 0.10381, "high": 0.10382, "low": 0.10368, "close": 0.10368, "volume": 4227.0, "quote_volume": 438.39534, "trades": 9, "taker_buy_quote": 410.07032}, {"ts": 1775277180000, "open": 0.10364, "high": 0.10366, "low": 0.10352, "close": 0.10366, "volume": 10481.0, "quote_volume": 1086.17521, "trades": 22, "taker_buy_quote": 949.31288}, {"ts": 1775277240000, "open": 0.10351, "high": 0.10352, "low": 0.1034, "close": 0.10347, "volume": 10767.0, "quote_volume": 1113.47204, "trades": 19, "taker_buy_quote": 13.86964}, {"ts": 1775277300000, "open": 0.1035, "high": 0.10357, "low": 0.1035, "close": 0.10357, "volume": 13504.0, "quote_volume": 1398.12929, "trades": 18, "taker_buy_quote": 1221.21736}, {"ts": 1775277360000, "open": 0.1036, "high": 0.1037, "low": 0.10308, "close": 0.10308, "volume": 16924.0, "quote_volume": 1748.50108, "trades": 54, "taker_buy_quote": 155.71494}, {"ts": 1775277420000, "open": 0.10304, "high": 0.10314, "low": 0.103, "close": 0.103, "volume": 29399.0, "quote_volume": 3028.56986, "trades": 25, "taker_buy_quote": 2014.31206}, {"ts": 1775277480000, "open": 0.10296, "high": 0.1032, "low": 0.10288, "close": 0.10288, "volume": 12203.0, "quote_volume": 1257.75328, "trades": 26, "taker_buy_quote": 1079.34141}, {"ts": 1775277540000, "open": 0.10284, "high": 0.10284, "low": 0.10222, "close": 0.1024, "volume": 13905.0, "quote_volume": 1423.39861, "trades": 64, "taker_buy_quote": 367.1786}, {"ts": 1775277600000, "open": 0.10244, "high": 0.10252, "low": 0.1024, "close": 0.1024, "volume": 5410.0, "quote_volume": 554.60103, "trades": 10, "taker_buy_quote": 37.2988}, {"ts": 1775277660000, "open": 0.10252, "high": 0.10281, "low": 0.10252, "close": 0.10278, "volume": 6979.0, "quote_volume": 717.30938, "trades": 16, "taker_buy_quote": 717.30938}, {"ts": 1775277720000, "open": 0.10264, "high": 0.10272, "low": 0.10245, "close": 0.10272, "volume": 6296.0, "quote_volume": 646.14227, "trades": 20, "taker_buy_quote": 319.14733}, {"ts": 1775277780000, "open": 0.10276, "high": 0.1028, "low": 0.1026, "close": 0.10268, "volume": 9411.0, "quote_volume": 966.40172, "trades": 25, "taker_buy_quote": 576.14862}, {"ts": 1775277840000, "open": 0.10267, "high": 0.1031, "low": 0.10263, "close": 0.10309, "volume": 67912.0, "quote_volume": 6992.56526, "trades": 101, "taker_buy_quote": 4817.29179}, {"ts": 1775277900000, "open": 0.103, "high": 0.10303, "low": 0.10286, "close": 0.10286, "volume": 3554.0, "quote_volume": 365.897, "trades": 17, "taker_buy_quote": 19.776}, {"ts": 1775277960000, "open": 0.10284, "high": 0.103, "low": 0.10271, "close": 0.1029, "volume": 4276.0, "quote_volume": 439.91495, "trades": 21, "taker_buy_quote": 70.80748}, {"ts": 1775278020000, "open": 0.1029, "high": 0.1029, "low": 0.1029, "close": 0.1029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.10294, "high": 0.10296, "low": 0.10294, "close": 0.10296, "volume": 1431.0, "quote_volume": 147.31951, "trades": 5, "taker_buy_quote": 147.31951}, {"ts": 1775278140000, "open": 0.10296, "high": 0.103, "low": 0.10276, "close": 0.10276, "volume": 1616.0, "quote_volume": 166.25627, "trades": 11, "taker_buy_quote": 17.19709}, {"ts": 1775278200000, "open": 0.10272, "high": 0.10274, "low": 0.10246, "close": 0.10265, "volume": 5635.0, "quote_volume": 578.01076, "trades": 21, "taker_buy_quote": 165.70231}, {"ts": 1775278260000, "open": 0.10266, "high": 0.10266, "low": 0.10252, "close": 0.10262, "volume": 9915.0, "quote_volume": 1017.18847, "trades": 25, "taker_buy_quote": 845.41933}, {"ts": 1775278320000, "open": 0.10264, "high": 0.10324, "low": 0.10264, "close": 0.10308, "volume": 18402.0, "quote_volume": 1894.88354, "trades": 61, "taker_buy_quote": 1335.67774}, {"ts": 1775278380000, "open": 0.10304, "high": 0.10314, "low": 0.103, "close": 0.10312, "volume": 3370.0, "quote_volume": 347.39626, "trades": 20, "taker_buy_quote": 172.80065}, {"ts": 1775278440000, "open": 0.103, "high": 0.103, "low": 0.10273, "close": 0.10276, "volume": 16178.0, "quote_volume": 1664.96964, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775278500000, "open": 0.10272, "high": 0.10275, "low": 0.10264, "close": 0.10275, "volume": 233.0, "quote_volume": 23.92855, "trades": 6, "taker_buy_quote": 6.98641}, {"ts": 1775278560000, "open": 0.10273, "high": 0.10273, "low": 0.10231, "close": 0.10231, "volume": 10227.0, "quote_volume": 1047.08915, "trades": 20, "taker_buy_quote": 692.94563}, {"ts": 1775278620000, "open": 0.1024, "high": 0.10241, "low": 0.10205, "close": 0.10228, "volume": 12494.0, "quote_volume": 1277.18977, "trades": 25, "taker_buy_quote": 172.50519}, {"ts": 1775278680000, "open": 0.10227, "high": 0.10238, "low": 0.10227, "close": 0.10234, "volume": 1333.0, "quote_volume": 136.41649, "trades": 7, "taker_buy_quote": 126.48815}, {"ts": 1775278740000, "open": 0.10238, "high": 0.1025, "low": 0.10183, "close": 0.1021, "volume": 76701.0, "quote_volume": 7830.83791, "trades": 107, "taker_buy_quote": 3187.22547}, {"ts": 1775278800000, "open": 0.10213, "high": 0.1025, "low": 0.10213, "close": 0.1025, "volume": 2471.0, "quote_volume": 252.7731, "trades": 18, "taker_buy_quote": 252.7731}, {"ts": 1775278860000, "open": 0.10244, "high": 0.10252, "low": 0.10239, "close": 0.1025, "volume": 929.0, "quote_volume": 95.14899, "trades": 10, "taker_buy_quote": 15.98616}, {"ts": 1775278920000, "open": 0.10256, "high": 0.10286, "low": 0.10244, "close": 0.10244, "volume": 13689.0, "quote_volume": 1405.76333, "trades": 41, "taker_buy_quote": 1114.80114}, {"ts": 1775278980000, "open": 0.10254, "high": 0.10261, "low": 0.10251, "close": 0.10261, "volume": 16343.0, "quote_volume": 1675.38058, "trades": 6, "taker_buy_quote": 1618.12791}, {"ts": 1775279040000, "open": 0.10256, "high": 0.10264, "low": 0.10256, "close": 0.1026, "volume": 266.0, "quote_volume": 27.28776, "trades": 3, "taker_buy_quote": 20.92656}, {"ts": 1775279100000, "open": 0.1026, "high": 0.10268, "low": 0.10257, "close": 0.10268, "volume": 817.0, "quote_volume": 83.82307, "trades": 5, "taker_buy_quote": 5.54472}, {"ts": 1775279160000, "open": 0.10272, "high": 0.10276, "low": 0.10272, "close": 0.10276, "volume": 108.0, "quote_volume": 11.09592, "trades": 2, "taker_buy_quote": 11.09592}, {"ts": 1775279220000, "open": 0.10272, "high": 0.1028, "low": 0.10272, "close": 0.10272, "volume": 2952.0, "quote_volume": 303.25127, "trades": 8, "taker_buy_quote": 112.08383}, {"ts": 1775279280000, "open": 0.10268, "high": 0.10268, "low": 0.10228, "close": 0.10238, "volume": 15403.0, "quote_volume": 1576.436, "trades": 21, "taker_buy_quote": 1082.86508}, {"ts": 1775279340000, "open": 0.10244, "high": 0.1025, "low": 0.10228, "close": 0.10244, "volume": 7021.0, "quote_volume": 718.94158, "trades": 37, "taker_buy_quote": 410.53819}, {"ts": 1775279400000, "open": 0.10248, "high": 0.10256, "low": 0.10244, "close": 0.10244, "volume": 920.0, "quote_volume": 94.30472, "trades": 8, "taker_buy_quote": 23.78324}, {"ts": 1775279460000, "open": 0.10252, "high": 0.10253, "low": 0.10236, "close": 0.10239, "volume": 2225.0, "quote_volume": 227.86723, "trades": 10, "taker_buy_quote": 160.64178}, {"ts": 1775279520000, "open": 0.10239, "high": 0.1024, "low": 0.10237, "close": 0.1024, "volume": 5983.0, "quote_volume": 612.58807, "trades": 7, "taker_buy_quote": 612.58807}, {"ts": 1775279580000, "open": 0.10236, "high": 0.10236, "low": 0.10208, "close": 0.10208, "volume": 13387.0, "quote_volume": 1367.87508, "trades": 35, "taker_buy_quote": 531.58445}, {"ts": 1775279640000, "open": 0.10204, "high": 0.10207, "low": 0.10191, "close": 0.102, "volume": 10651.0, "quote_volume": 1085.87063, "trades": 33, "taker_buy_quote": 540.97582}, {"ts": 1775279700000, "open": 0.10208, "high": 0.10211, "low": 0.10208, "close": 0.10211, "volume": 559.0, "quote_volume": 57.07787, "trades": 2, "taker_buy_quote": 57.07787}, {"ts": 1775279760000, "open": 0.10212, "high": 0.10234, "low": 0.10212, "close": 0.10224, "volume": 3803.0, "quote_volume": 388.68767, "trades": 24, "taker_buy_quote": 257.06768}, {"ts": 1775279820000, "open": 0.1022, "high": 0.1022, "low": 0.1019, "close": 0.10199, "volume": 7557.0, "quote_volume": 770.72305, "trades": 31, "taker_buy_quote": 432.43265}, {"ts": 1775279880000, "open": 0.10196, "high": 0.1021, "low": 0.1018, "close": 0.1021, "volume": 21231.0, "quote_volume": 2163.4886, "trades": 36, "taker_buy_quote": 537.87414}, {"ts": 1775279940000, "open": 0.10201, "high": 0.10201, "low": 0.10168, "close": 0.10178, "volume": 19660.0, "quote_volume": 2001.60022, "trades": 58, "taker_buy_quote": 465.63273}, {"ts": 1775280000000, "open": 0.10176, "high": 0.10176, "low": 0.10154, "close": 0.10157, "volume": 33306.0, "quote_volume": 3385.07812, "trades": 40, "taker_buy_quote": 682.67213}, {"ts": 1775280060000, "open": 0.10162, "high": 0.10172, "low": 0.10132, "close": 0.10132, "volume": 9844.0, "quote_volume": 999.94754, "trades": 34, "taker_buy_quote": 455.55264}, {"ts": 1775280120000, "open": 0.10128, "high": 0.10152, "low": 0.10116, "close": 0.10134, "volume": 37330.0, "quote_volume": 3781.0464, "trades": 96, "taker_buy_quote": 2023.44059}, {"ts": 1775280180000, "open": 0.10134, "high": 0.1014, "low": 0.10124, "close": 0.10128, "volume": 11318.0, "quote_volume": 1146.87492, "trades": 15, "taker_buy_quote": 99.08937}, {"ts": 1775280240000, "open": 0.10126, "high": 0.10133, "low": 0.10121, "close": 0.10132, "volume": 4285.0, "quote_volume": 433.87871, "trades": 17, "taker_buy_quote": 270.98032}, {"ts": 1775280300000, "open": 0.10131, "high": 0.10132, "low": 0.10104, "close": 0.10124, "volume": 13743.0, "quote_volume": 1390.44342, "trades": 30, "taker_buy_quote": 358.8232}, {"ts": 1775280360000, "open": 0.10122, "high": 0.1014, "low": 0.10121, "close": 0.10121, "volume": 18860.0, "quote_volume": 1909.83792, "trades": 45, "taker_buy_quote": 141.62001}, {"ts": 1775280420000, "open": 0.1012, "high": 0.1012, "low": 0.10105, "close": 0.10111, "volume": 12004.0, "quote_volume": 1213.57027, "trades": 26, "taker_buy_quote": 242.76377}, {"ts": 1775280480000, "open": 0.10115, "high": 0.10132, "low": 0.10115, "close": 0.10132, "volume": 2592.0, "quote_volume": 262.35641, "trades": 10, "taker_buy_quote": 262.35641}, {"ts": 1775280540000, "open": 0.10136, "high": 0.1014, "low": 0.10118, "close": 0.10137, "volume": 35645.0, "quote_volume": 3609.8806, "trades": 70, "taker_buy_quote": 1004.428}, {"ts": 1775280600000, "open": 0.1014, "high": 0.10144, "low": 0.10138, "close": 0.10144, "volume": 770.0, "quote_volume": 78.0973, "trades": 4, "taker_buy_quote": 62.3834}, {"ts": 1775280660000, "open": 0.10135, "high": 0.10174, "low": 0.10134, "close": 0.10156, "volume": 31209.0, "quote_volume": 3170.00505, "trades": 50, "taker_buy_quote": 1255.53525}, {"ts": 1775280720000, "open": 0.10156, "high": 0.10184, "low": 0.10135, "close": 0.10137, "volume": 73211.0, "quote_volume": 7447.34899, "trades": 80, "taker_buy_quote": 4108.43599}, {"ts": 1775280780000, "open": 0.10136, "high": 0.10137, "low": 0.10136, "close": 0.10137, "volume": 772.0, "quote_volume": 78.25564, "trades": 2, "taker_buy_quote": 57.98364}, {"ts": 1775280840000, "open": 0.10139, "high": 0.1016, "low": 0.10135, "close": 0.1016, "volume": 7887.0, "quote_volume": 800.08958, "trades": 24, "taker_buy_quote": 442.61569}, {"ts": 1775280900000, "open": 0.10152, "high": 0.10153, "low": 0.10124, "close": 0.10139, "volume": 5887.0, "quote_volume": 596.88731, "trades": 21, "taker_buy_quote": 252.80568}, {"ts": 1775280960000, "open": 0.10138, "high": 0.10144, "low": 0.10124, "close": 0.10144, "volume": 16895.0, "quote_volume": 1710.93559, "trades": 23, "taker_buy_quote": 189.23383}, {"ts": 1775281020000, "open": 0.10144, "high": 0.10181, "low": 0.10144, "close": 0.10181, "volume": 27227.0, "quote_volume": 2767.90803, "trades": 48, "taker_buy_quote": 810.87252}, {"ts": 1775281080000, "open": 0.10178, "high": 0.10178, "low": 0.10155, "close": 0.1016, "volume": 2995.0, "quote_volume": 304.38239, "trades": 17, "taker_buy_quote": 186.73081}, {"ts": 1775281140000, "open": 0.10153, "high": 0.10155, "low": 0.10136, "close": 0.10139, "volume": 2713.0, "quote_volume": 275.2429, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775281200000, "open": 0.10142, "high": 0.10151, "low": 0.10142, "close": 0.10144, "volume": 2966.0, "quote_volume": 300.94882, "trades": 11, "taker_buy_quote": 211.23292}, {"ts": 1775281260000, "open": 0.10143, "high": 0.10143, "low": 0.10123, "close": 0.10123, "volume": 9227.0, "quote_volume": 934.85846, "trades": 22, "taker_buy_quote": 184.68147}, {"ts": 1775281320000, "open": 0.1012, "high": 0.1012, "low": 0.10106, "close": 0.10117, "volume": 5690.0, "quote_volume": 575.51375, "trades": 9, "taker_buy_quote": 5.76669}, {"ts": 1775281380000, "open": 0.1012, "high": 0.10124, "low": 0.10112, "close": 0.1012, "volume": 275.0, "quote_volume": 27.8256, "trades": 5, "taker_buy_quote": 16.7002}, {"ts": 1775281440000, "open": 0.1012, "high": 0.10135, "low": 0.1012, "close": 0.10133, "volume": 11761.0, "quote_volume": 1191.22849, "trades": 24, "taker_buy_quote": 798.03888}, {"ts": 1775281500000, "open": 0.10139, "high": 0.10144, "low": 0.10137, "close": 0.10141, "volume": 951.0, "quote_volume": 96.42967, "trades": 5, "taker_buy_quote": 16.73265}, {"ts": 1775281560000, "open": 0.10141, "high": 0.10141, "low": 0.10141, "close": 0.10141, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281620000, "open": 0.10143, "high": 0.10193, "low": 0.10143, "close": 0.10192, "volume": 17695.0, "quote_volume": 1799.82502, "trades": 77, "taker_buy_quote": 1371.74178}, {"ts": 1775281680000, "open": 0.10184, "high": 0.10187, "low": 0.10172, "close": 0.10172, "volume": 4902.0, "quote_volume": 499.06759, "trades": 14, "taker_buy_quote": 81.28216}, {"ts": 1775281740000, "open": 0.10181, "high": 0.10208, "low": 0.10181, "close": 0.10199, "volume": 5854.0, "quote_volume": 596.16587, "trades": 10, "taker_buy_quote": 544.66092}, {"ts": 1775281800000, "open": 0.10207, "high": 0.10208, "low": 0.10187, "close": 0.10208, "volume": 7401.0, "quote_volume": 755.17559, "trades": 18, "taker_buy_quote": 652.64847}, {"ts": 1775281860000, "open": 0.10199, "high": 0.10204, "low": 0.10188, "close": 0.10192, "volume": 24343.0, "quote_volume": 2482.72519, "trades": 15, "taker_buy_quote": 5.70752}, {"ts": 1775281920000, "open": 0.10196, "high": 0.10208, "low": 0.10196, "close": 0.10208, "volume": 831.0, "quote_volume": 84.77689, "trades": 9, "taker_buy_quote": 84.77689}, {"ts": 1775281980000, "open": 0.10201, "high": 0.10208, "low": 0.10201, "close": 0.10208, "volume": 913.0, "quote_volume": 93.16015, "trades": 3, "taker_buy_quote": 93.16015}, {"ts": 1775282040000, "open": 0.10199, "high": 0.10199, "low": 0.10199, "close": 0.10199, "volume": 114.0, "quote_volume": 11.62686, "trades": 1, "taker_buy_quote": 11.62686}, {"ts": 1775282100000, "open": 0.10197, "high": 0.10202, "low": 0.10113, "close": 0.10133, "volume": 144989.0, "quote_volume": 14715.51445, "trades": 138, "taker_buy_quote": 671.8812}, {"ts": 1775282160000, "open": 0.10136, "high": 0.10136, "low": 0.10112, "close": 0.10112, "volume": 7363.0, "quote_volume": 745.66031, "trades": 17, "taker_buy_quote": 456.45625}, {"ts": 1775282220000, "open": 0.1012, "high": 0.1014, "low": 0.1012, "close": 0.10126, "volume": 9382.0, "quote_volume": 950.16512, "trades": 20, "taker_buy_quote": 882.93567}, {"ts": 1775282280000, "open": 0.10126, "high": 0.10138, "low": 0.10124, "close": 0.10138, "volume": 9698.0, "quote_volume": 982.08732, "trades": 13, "taker_buy_quote": 72.87482}, {"ts": 1775282340000, "open": 0.1014, "high": 0.1019, "low": 0.1014, "close": 0.1019, "volume": 50727.0, "quote_volume": 5159.71944, "trades": 56, "taker_buy_quote": 2048.61144}, {"ts": 1775282400000, "open": 0.10175, "high": 0.10184, "low": 0.1016, "close": 0.10172, "volume": 16512.0, "quote_volume": 1680.0623, "trades": 37, "taker_buy_quote": 1655.5663}, {"ts": 1775282460000, "open": 0.10176, "high": 0.10189, "low": 0.10176, "close": 0.10189, "volume": 722.0, "quote_volume": 73.54382, "trades": 7, "taker_buy_quote": 73.54382}, {"ts": 1775282520000, "open": 0.10188, "high": 0.10236, "low": 0.10188, "close": 0.10204, "volume": 33050.0, "quote_volume": 3378.91487, "trades": 62, "taker_buy_quote": 905.36533}, {"ts": 1775282580000, "open": 0.102, "high": 0.102, "low": 0.10168, "close": 0.10168, "volume": 7394.0, "quote_volume": 752.40264, "trades": 29, "taker_buy_quote": 197.95568}, {"ts": 1775282640000, "open": 0.10165, "high": 0.10165, "low": 0.10163, "close": 0.10165, "volume": 2863.0, "quote_volume": 291.00549, "trades": 7, "taker_buy_quote": 161.71333}, {"ts": 1775282700000, "open": 0.10172, "high": 0.10188, "low": 0.10172, "close": 0.10184, "volume": 1520.0, "quote_volume": 154.78946, "trades": 9, "taker_buy_quote": 94.60202}, {"ts": 1775282760000, "open": 0.10183, "high": 0.10183, "low": 0.10171, "close": 0.10171, "volume": 2264.0, "quote_volume": 230.38494, "trades": 9, "taker_buy_quote": 82.99145}, {"ts": 1775282820000, "open": 0.10169, "high": 0.10174, "low": 0.1016, "close": 0.10174, "volume": 19932.0, "quote_volume": 2025.9749, "trades": 59, "taker_buy_quote": 899.76262}, {"ts": 1775282880000, "open": 0.10174, "high": 0.10176, "low": 0.10152, "close": 0.10166, "volume": 7272.0, "quote_volume": 739.26019, "trades": 28, "taker_buy_quote": 519.8919}, {"ts": 1775282940000, "open": 0.10166, "high": 0.10166, "low": 0.10166, "close": 0.10166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283000000, "open": 0.10174, "high": 0.10176, "low": 0.10152, "close": 0.10156, "volume": 10470.0, "quote_volume": 1063.90003, "trades": 35, "taker_buy_quote": 470.09961}, {"ts": 1775283060000, "open": 0.10155, "high": 0.10158, "low": 0.1014, "close": 0.10143, "volume": 11401.0, "quote_volume": 1157.28169, "trades": 25, "taker_buy_quote": 714.19114}, {"ts": 1775283120000, "open": 0.10151, "high": 0.10176, "low": 0.10151, "close": 0.1016, "volume": 4017.0, "quote_volume": 408.24554, "trades": 19, "taker_buy_quote": 124.23936}, {"ts": 1775283180000, "open": 0.10156, "high": 0.10159, "low": 0.10145, "close": 0.10159, "volume": 2620.0, "quote_volume": 266.01052, "trades": 14, "taker_buy_quote": 10.76692}, {"ts": 1775283240000, "open": 0.1016, "high": 0.10169, "low": 0.10156, "close": 0.10169, "volume": 5414.0, "quote_volume": 550.38811, "trades": 21, "taker_buy_quote": 550.38811}, {"ts": 1775283300000, "open": 0.10172, "high": 0.10172, "low": 0.10157, "close": 0.10157, "volume": 1252.0, "quote_volume": 127.21089, "trades": 5, "taker_buy_quote": 5.5946}, {"ts": 1775283360000, "open": 0.10157, "high": 0.10157, "low": 0.10152, "close": 0.10152, "volume": 988.0, "quote_volume": 100.34281, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.10152, "high": 0.10183, "low": 0.10148, "close": 0.10178, "volume": 8170.0, "quote_volume": 830.48197, "trades": 32, "taker_buy_quote": 722.36537}, {"ts": 1775283480000, "open": 0.10179, "high": 0.10184, "low": 0.10163, "close": 0.10183, "volume": 15706.0, "quote_volume": 1597.67576, "trades": 44, "taker_buy_quote": 1172.60191}, {"ts": 1775283540000, "open": 0.10164, "high": 0.10172, "low": 0.10158, "close": 0.10158, "volume": 7875.0, "quote_volume": 800.3698, "trades": 25, "taker_buy_quote": 528.47167}, {"ts": 1775283600000, "open": 0.10156, "high": 0.10156, "low": 0.10106, "close": 0.10116, "volume": 61808.0, "quote_volume": 6258.45129, "trades": 100, "taker_buy_quote": 1378.75881}, {"ts": 1775283660000, "open": 0.10109, "high": 0.10132, "low": 0.10104, "close": 0.10119, "volume": 49340.0, "quote_volume": 4994.57276, "trades": 61, "taker_buy_quote": 2976.35952}, {"ts": 1775283720000, "open": 0.10115, "high": 0.10208, "low": 0.10115, "close": 0.10203, "volume": 80391.0, "quote_volume": 8174.96739, "trades": 133, "taker_buy_quote": 4204.56504}, {"ts": 1775283780000, "open": 0.10203, "high": 0.10203, "low": 0.10176, "close": 0.10184, "volume": 18645.0, "quote_volume": 1901.85464, "trades": 15, "taker_buy_quote": 203.33195}, {"ts": 1775283840000, "open": 0.10176, "high": 0.10176, "low": 0.10149, "close": 0.1015, "volume": 14257.0, "quote_volume": 1449.00226, "trades": 26, "taker_buy_quote": 630.52106}, {"ts": 1775283900000, "open": 0.10148, "high": 0.1017, "low": 0.10148, "close": 0.10169, "volume": 6990.0, "quote_volume": 710.28705, "trades": 14, "taker_buy_quote": 626.72013}, {"ts": 1775283960000, "open": 0.1016, "high": 0.10162, "low": 0.1014, "close": 0.1014, "volume": 2268.0, "quote_volume": 230.27659, "trades": 13, "taker_buy_quote": 123.9703}, {"ts": 1775284020000, "open": 0.10136, "high": 0.10136, "low": 0.1011, "close": 0.10116, "volume": 1560.0, "quote_volume": 157.79174, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 0.10119, "high": 0.10133, "low": 0.10112, "close": 0.10112, "volume": 19427.0, "quote_volume": 1966.378, "trades": 58, "taker_buy_quote": 208.39942}, {"ts": 1775284140000, "open": 0.10123, "high": 0.10123, "low": 0.10104, "close": 0.10105, "volume": 4381.0, "quote_volume": 443.09084, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775284200000, "open": 0.1011, "high": 0.1014, "low": 0.101, "close": 0.10134, "volume": 38168.0, "quote_volume": 3866.32616, "trades": 54, "taker_buy_quote": 3549.05718}, {"ts": 1775284260000, "open": 0.10134, "high": 0.10144, "low": 0.10134, "close": 0.10142, "volume": 592.0, "quote_volume": 60.0324, "trades": 4, "taker_buy_quote": 21.59422}, {"ts": 1775284320000, "open": 0.10141, "high": 0.10141, "low": 0.10128, "close": 0.10128, "volume": 15216.0, "quote_volume": 1541.46711, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.10131, "high": 0.10144, "low": 0.10121, "close": 0.10144, "volume": 6131.0, "quote_volume": 621.03404, "trades": 20, "taker_buy_quote": 62.33795}, {"ts": 1775284440000, "open": 0.10147, "high": 0.10165, "low": 0.10147, "close": 0.10152, "volume": 9352.0, "quote_volume": 949.74657, "trades": 21, "taker_buy_quote": 692.79446}, {"ts": 1775284500000, "open": 0.10156, "high": 0.10176, "low": 0.10148, "close": 0.10176, "volume": 8866.0, "quote_volume": 900.68932, "trades": 32, "taker_buy_quote": 790.73942}, {"ts": 1775284560000, "open": 0.10178, "high": 0.10197, "low": 0.10178, "close": 0.10197, "volume": 13676.0, "quote_volume": 1393.61997, "trades": 45, "taker_buy_quote": 1276.51086}, {"ts": 1775284620000, "open": 0.10192, "high": 0.10276, "low": 0.10192, "close": 0.10251, "volume": 111643.0, "quote_volume": 11425.52458, "trades": 179, "taker_buy_quote": 6770.47525}, {"ts": 1775284680000, "open": 0.1026, "high": 0.10263, "low": 0.10202, "close": 0.10202, "volume": 28166.0, "quote_volume": 2881.6087, "trades": 45, "taker_buy_quote": 2129.59786}, {"ts": 1775284740000, "open": 0.102, "high": 0.10231, "low": 0.102, "close": 0.10212, "volume": 8478.0, "quote_volume": 866.43842, "trades": 25, "taker_buy_quote": 710.45938}, {"ts": 1775284800000, "open": 0.10208, "high": 0.10208, "low": 0.10188, "close": 0.102, "volume": 10051.0, "quote_volume": 1024.63996, "trades": 20, "taker_buy_quote": 219.36817}, {"ts": 1775284860000, "open": 0.10204, "high": 0.10248, "low": 0.10204, "close": 0.10216, "volume": 18055.0, "quote_volume": 1848.46163, "trades": 64, "taker_buy_quote": 1321.62016}, {"ts": 1775284920000, "open": 0.10212, "high": 0.10212, "low": 0.10212, "close": 0.10212, "volume": 54.0, "quote_volume": 5.51448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.10208, "high": 0.1021, "low": 0.10197, "close": 0.10197, "volume": 19644.0, "quote_volume": 2004.12154, "trades": 27, "taker_buy_quote": 558.05676}, {"ts": 1775285040000, "open": 0.10206, "high": 0.10248, "low": 0.10206, "close": 0.10244, "volume": 11684.0, "quote_volume": 1194.00888, "trades": 41, "taker_buy_quote": 1130.30591}, {"ts": 1775285100000, "open": 0.10231, "high": 0.10233, "low": 0.10217, "close": 0.10228, "volume": 9142.0, "quote_volume": 934.78697, "trades": 21, "taker_buy_quote": 504.95192}, {"ts": 1775285160000, "open": 0.10223, "high": 0.10223, "low": 0.1018, "close": 0.10191, "volume": 21367.0, "quote_volume": 2178.9405, "trades": 48, "taker_buy_quote": 538.78332}, {"ts": 1775285220000, "open": 0.1019, "high": 0.10212, "low": 0.1019, "close": 0.10212, "volume": 2436.0, "quote_volume": 248.4688, "trades": 15, "taker_buy_quote": 238.58353}, {"ts": 1775285280000, "open": 0.10208, "high": 0.10208, "low": 0.10208, "close": 0.10208, "volume": 223.0, "quote_volume": 22.76384, "trades": 1, "taker_buy_quote": 22.76384}, {"ts": 1775285340000, "open": 0.102, "high": 0.10203, "low": 0.10188, "close": 0.10188, "volume": 1654.0, "quote_volume": 168.72208, "trades": 8, "taker_buy_quote": 5.202}, {"ts": 1775285400000, "open": 0.10186, "high": 0.10188, "low": 0.10186, "close": 0.10188, "volume": 420.0, "quote_volume": 42.7859, "trades": 5, "taker_buy_quote": 21.49298}, {"ts": 1775285460000, "open": 0.10189, "high": 0.10197, "low": 0.1018, "close": 0.10188, "volume": 21699.0, "quote_volume": 2210.35361, "trades": 36, "taker_buy_quote": 1234.20254}, {"ts": 1775285520000, "open": 0.10186, "high": 0.10224, "low": 0.10186, "close": 0.10224, "volume": 3650.0, "quote_volume": 372.51559, "trades": 20, "taker_buy_quote": 265.7079}, {"ts": 1775285580000, "open": 0.10211, "high": 0.10229, "low": 0.10202, "close": 0.10224, "volume": 15752.0, "quote_volume": 1609.93246, "trades": 41, "taker_buy_quote": 1248.30015}, {"ts": 1775285640000, "open": 0.10225, "high": 0.10236, "low": 0.10199, "close": 0.10204, "volume": 20497.0, "quote_volume": 2093.10655, "trades": 41, "taker_buy_quote": 680.8264}, {"ts": 1775285700000, "open": 0.10205, "high": 0.10206, "low": 0.102, "close": 0.10202, "volume": 8195.0, "quote_volume": 836.13092, "trades": 16, "taker_buy_quote": 546.8194}, {"ts": 1775285760000, "open": 0.10196, "high": 0.10203, "low": 0.10185, "close": 0.10195, "volume": 45612.0, "quote_volume": 4652.32965, "trades": 44, "taker_buy_quote": 4197.14001}, {"ts": 1775285820000, "open": 0.10193, "high": 0.10193, "low": 0.10146, "close": 0.10158, "volume": 10817.0, "quote_volume": 1100.48796, "trades": 30, "taker_buy_quote": 67.4936}, {"ts": 1775285880000, "open": 0.10163, "high": 0.10164, "low": 0.10144, "close": 0.10144, "volume": 4794.0, "quote_volume": 486.97228, "trades": 15, "taker_buy_quote": 105.14359}, {"ts": 1775285940000, "open": 0.10156, "high": 0.10156, "low": 0.1014, "close": 0.1014, "volume": 967.0, "quote_volume": 98.10334, "trades": 6, "taker_buy_quote": 51.54265}, {"ts": 1775286000000, "open": 0.10138, "high": 0.10152, "low": 0.10138, "close": 0.10152, "volume": 2075.0, "quote_volume": 210.54241, "trades": 15, "taker_buy_quote": 164.08277}, {"ts": 1775286060000, "open": 0.10144, "high": 0.10144, "low": 0.10132, "close": 0.10137, "volume": 2330.0, "quote_volume": 236.25466, "trades": 12, "taker_buy_quote": 189.11246}, {"ts": 1775286120000, "open": 0.10144, "high": 0.10152, "low": 0.10138, "close": 0.10146, "volume": 2064.0, "quote_volume": 209.37121, "trades": 9, "taker_buy_quote": 75.31164}, {"ts": 1775286180000, "open": 0.10146, "high": 0.10147, "low": 0.10129, "close": 0.10133, "volume": 2197.0, "quote_volume": 222.7824, "trades": 7, "taker_buy_quote": 170.99329}, {"ts": 1775286240000, "open": 0.10137, "high": 0.10144, "low": 0.10124, "close": 0.10141, "volume": 34125.0, "quote_volume": 3459.30146, "trades": 34, "taker_buy_quote": 2798.25953}, {"ts": 1775286300000, "open": 0.10148, "high": 0.1016, "low": 0.10132, "close": 0.10133, "volume": 27428.0, "quote_volume": 2783.78728, "trades": 20, "taker_buy_quote": 2598.92962}, {"ts": 1775286360000, "open": 0.10141, "high": 0.1016, "low": 0.10121, "close": 0.1016, "volume": 30302.0, "quote_volume": 3072.38101, "trades": 59, "taker_buy_quote": 2202.5325}, {"ts": 1775286420000, "open": 0.10161, "high": 0.10172, "low": 0.10161, "close": 0.10172, "volume": 3607.0, "quote_volume": 366.62841, "trades": 13, "taker_buy_quote": 158.75797}, {"ts": 1775286480000, "open": 0.10175, "high": 0.1018, "low": 0.1016, "close": 0.1016, "volume": 9180.0, "quote_volume": 933.25795, "trades": 20, "taker_buy_quote": 142.66437}, {"ts": 1775286540000, "open": 0.10162, "high": 0.10196, "low": 0.10161, "close": 0.10196, "volume": 11152.0, "quote_volume": 1134.61863, "trades": 17, "taker_buy_quote": 1011.66462}, {"ts": 1775286600000, "open": 0.102, "high": 0.102, "low": 0.10184, "close": 0.10184, "volume": 8180.0, "quote_volume": 833.52358, "trades": 6, "taker_buy_quote": 13.8638}, {"ts": 1775286660000, "open": 0.1018, "high": 0.10188, "low": 0.10177, "close": 0.10188, "volume": 666.0, "quote_volume": 67.78641, "trades": 4, "taker_buy_quote": 5.50152}, {"ts": 1775286720000, "open": 0.1019, "high": 0.10206, "low": 0.1019, "close": 0.10192, "volume": 12879.0, "quote_volume": 1314.03485, "trades": 23, "taker_buy_quote": 1055.06489}, {"ts": 1775286780000, "open": 0.10192, "high": 0.10192, "low": 0.10184, "close": 0.10184, "volume": 870.0, "quote_volume": 88.61872, "trades": 5, "taker_buy_quote": 20.07824}, {"ts": 1775286840000, "open": 0.10183, "high": 0.10212, "low": 0.10183, "close": 0.10201, "volume": 12482.0, "quote_volume": 1273.08981, "trades": 39, "taker_buy_quote": 1050.53042}, {"ts": 1775286900000, "open": 0.10207, "high": 0.10216, "low": 0.10196, "close": 0.10196, "volume": 15956.0, "quote_volume": 1628.74319, "trades": 30, "taker_buy_quote": 1348.75352}, {"ts": 1775286960000, "open": 0.10197, "high": 0.10216, "low": 0.10188, "close": 0.1021, "volume": 10807.0, "quote_volume": 1102.73102, "trades": 25, "taker_buy_quote": 950.05536}, {"ts": 1775287020000, "open": 0.10208, "high": 0.10216, "low": 0.10207, "close": 0.10216, "volume": 9163.0, "quote_volume": 935.8004, "trades": 15, "taker_buy_quote": 890.14706}, {"ts": 1775287080000, "open": 0.1022, "high": 0.10236, "low": 0.10217, "close": 0.10223, "volume": 6789.0, "quote_volume": 694.2209, "trades": 18, "taker_buy_quote": 38.46148}, {"ts": 1775287140000, "open": 0.10222, "high": 0.10228, "low": 0.10202, "close": 0.10202, "volume": 6376.0, "quote_volume": 651.81253, "trades": 19, "taker_buy_quote": 469.455}, {"ts": 1775287200000, "open": 0.10211, "high": 0.10216, "low": 0.10211, "close": 0.10216, "volume": 2247.0, "quote_volume": 229.46652, "trades": 10, "taker_buy_quote": 229.46652}, {"ts": 1775287260000, "open": 0.10216, "high": 0.10216, "low": 0.10216, "close": 0.10216, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.10208, "high": 0.10224, "low": 0.10203, "close": 0.10222, "volume": 6371.0, "quote_volume": 650.90527, "trades": 24, "taker_buy_quote": 373.56342}, {"ts": 1775287380000, "open": 0.10217, "high": 0.10237, "low": 0.10217, "close": 0.10231, "volume": 75160.0, "quote_volume": 7685.88271, "trades": 70, "taker_buy_quote": 1116.63944}, {"ts": 1775287440000, "open": 0.1022, "high": 0.10247, "low": 0.10205, "close": 0.10227, "volume": 90291.0, "quote_volume": 9236.37733, "trades": 108, "taker_buy_quote": 4071.92119}, {"ts": 1775287500000, "open": 0.10227, "high": 0.10229, "low": 0.10225, "close": 0.10225, "volume": 1504.0, "quote_volume": 153.82205, "trades": 4, "taker_buy_quote": 31.29462}, {"ts": 1775287560000, "open": 0.10231, "high": 0.10264, "low": 0.10229, "close": 0.10236, "volume": 16118.0, "quote_volume": 1650.88199, "trades": 70, "taker_buy_quote": 766.67188}, {"ts": 1775287620000, "open": 0.10238, "high": 0.10244, "low": 0.10236, "close": 0.10244, "volume": 1451.0, "quote_volume": 148.57341, "trades": 6, "taker_buy_quote": 143.96721}, {"ts": 1775287680000, "open": 0.1024, "high": 0.10272, "low": 0.1024, "close": 0.10266, "volume": 15832.0, "quote_volume": 1623.91721, "trades": 32, "taker_buy_quote": 662.20929}, {"ts": 1775287740000, "open": 0.10266, "high": 0.10266, "low": 0.1026, "close": 0.1026, "volume": 2704.0, "quote_volume": 277.57468, "trades": 5, "taker_buy_quote": 21.66126}, {"ts": 1775287800000, "open": 0.10261, "high": 0.10268, "low": 0.10244, "close": 0.10268, "volume": 143823.0, "quote_volume": 14742.14325, "trades": 43, "taker_buy_quote": 1821.30075}, {"ts": 1775287860000, "open": 0.1027, "high": 0.10288, "low": 0.1027, "close": 0.10286, "volume": 13112.0, "quote_volume": 1347.76581, "trades": 59, "taker_buy_quote": 639.70634}, {"ts": 1775287920000, "open": 0.10288, "high": 0.1032, "low": 0.10285, "close": 0.10309, "volume": 32963.0, "quote_volume": 3397.3011, "trades": 93, "taker_buy_quote": 2472.62913}, {"ts": 1775287980000, "open": 0.1032, "high": 0.1034, "low": 0.10309, "close": 0.10336, "volume": 14157.0, "quote_volume": 1461.31287, "trades": 40, "taker_buy_quote": 1057.06253}, {"ts": 1775288040000, "open": 0.10333, "high": 0.10368, "low": 0.10333, "close": 0.10348, "volume": 18615.0, "quote_volume": 1927.96258, "trades": 52, "taker_buy_quote": 1212.49924}, {"ts": 1775288100000, "open": 0.10344, "high": 0.10344, "low": 0.10314, "close": 0.1032, "volume": 21453.0, "quote_volume": 2215.99328, "trades": 43, "taker_buy_quote": 203.86744}, {"ts": 1775288160000, "open": 0.10322, "high": 0.10322, "low": 0.10296, "close": 0.10301, "volume": 13171.0, "quote_volume": 1357.48455, "trades": 21, "taker_buy_quote": 188.89741}, {"ts": 1775288220000, "open": 0.10292, "high": 0.10312, "low": 0.10272, "close": 0.1031, "volume": 6978.0, "quote_volume": 718.03385, "trades": 31, "taker_buy_quote": 573.68667}, {"ts": 1775288280000, "open": 0.10304, "high": 0.1032, "low": 0.10295, "close": 0.10311, "volume": 15333.0, "quote_volume": 1579.63872, "trades": 21, "taker_buy_quote": 355.42577}, {"ts": 1775288340000, "open": 0.10322, "high": 0.1036, "low": 0.10319, "close": 0.1036, "volume": 10189.0, "quote_volume": 1054.41058, "trades": 33, "taker_buy_quote": 758.33643}, {"ts": 1775288400000, "open": 0.10358, "high": 0.1036, "low": 0.10332, "close": 0.10332, "volume": 2744.0, "quote_volume": 283.93445, "trades": 13, "taker_buy_quote": 261.60221}, {"ts": 1775288460000, "open": 0.10328, "high": 0.10328, "low": 0.10292, "close": 0.10292, "volume": 637.0, "quote_volume": 65.68158, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.103, "high": 0.10314, "low": 0.10296, "close": 0.10296, "volume": 1843.0, "quote_volume": 189.95983, "trades": 14, "taker_buy_quote": 112.39316}, {"ts": 1775288580000, "open": 0.10296, "high": 0.10312, "low": 0.10292, "close": 0.10312, "volume": 3456.0, "quote_volume": 356.14515, "trades": 17, "taker_buy_quote": 317.94915}, {"ts": 1775288640000, "open": 0.10306, "high": 0.10306, "low": 0.1026, "close": 0.10295, "volume": 71518.0, "quote_volume": 7352.12749, "trades": 73, "taker_buy_quote": 6204.3392}, {"ts": 1775288700000, "open": 0.10292, "high": 0.10292, "low": 0.10252, "close": 0.1028, "volume": 36380.0, "quote_volume": 3739.7261, "trades": 56, "taker_buy_quote": 1173.69425}, {"ts": 1775288760000, "open": 0.10274, "high": 0.10275, "low": 0.10269, "close": 0.10275, "volume": 3418.0, "quote_volume": 351.13885, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.10279, "high": 0.10279, "low": 0.10259, "close": 0.10268, "volume": 21281.0, "quote_volume": 2185.93674, "trades": 45, "taker_buy_quote": 1350.5127}, {"ts": 1775288880000, "open": 0.10267, "high": 0.10268, "low": 0.10256, "close": 0.10268, "volume": 19360.0, "quote_volume": 1986.25938, "trades": 11, "taker_buy_quote": 1789.8129}, {"ts": 1775288940000, "open": 0.10263, "high": 0.1028, "low": 0.1026, "close": 0.10276, "volume": 4034.0, "quote_volume": 414.19463, "trades": 14, "taker_buy_quote": 40.89698}, {"ts": 1775289000000, "open": 0.10283, "high": 0.10283, "low": 0.10272, "close": 0.10272, "volume": 625.0, "quote_volume": 64.24766, "trades": 3, "taker_buy_quote": 6.78678}, {"ts": 1775289060000, "open": 0.10268, "high": 0.10268, "low": 0.10242, "close": 0.10242, "volume": 5559.0, "quote_volume": 570.25719, "trades": 25, "taker_buy_quote": 299.63039}, {"ts": 1775289120000, "open": 0.1024, "high": 0.1024, "low": 0.10211, "close": 0.10226, "volume": 31661.0, "quote_volume": 3235.05509, "trades": 60, "taker_buy_quote": 2016.48639}, {"ts": 1775289180000, "open": 0.10236, "high": 0.10252, "low": 0.10235, "close": 0.10244, "volume": 2934.0, "quote_volume": 300.53495, "trades": 13, "taker_buy_quote": 101.00079}, {"ts": 1775289240000, "open": 0.10252, "high": 0.10253, "low": 0.10248, "close": 0.10248, "volume": 1170.0, "quote_volume": 119.94705, "trades": 3, "taker_buy_quote": 103.55025}, {"ts": 1775289300000, "open": 0.10255, "high": 0.10256, "low": 0.1023, "close": 0.10245, "volume": 12587.0, "quote_volume": 1289.06128, "trades": 32, "taker_buy_quote": 169.71816}, {"ts": 1775289360000, "open": 0.10245, "high": 0.10245, "low": 0.10245, "close": 0.10245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.10237, "high": 0.10248, "low": 0.10237, "close": 0.10248, "volume": 2819.0, "quote_volume": 288.79549, "trades": 6, "taker_buy_quote": 249.99726}, {"ts": 1775289480000, "open": 0.10239, "high": 0.10248, "low": 0.10239, "close": 0.10241, "volume": 3011.0, "quote_volume": 308.46268, "trades": 6, "taker_buy_quote": 103.4846}, {"ts": 1775289540000, "open": 0.10248, "high": 0.10252, "low": 0.10243, "close": 0.10252, "volume": 1732.0, "quote_volume": 177.49067, "trades": 5, "taker_buy_quote": 126.27567}, {"ts": 1775289600000, "open": 0.10248, "high": 0.10264, "low": 0.10241, "close": 0.10264, "volume": 8329.0, "quote_volume": 853.46566, "trades": 21, "taker_buy_quote": 93.70248}, {"ts": 1775289660000, "open": 0.10261, "high": 0.10262, "low": 0.10259, "close": 0.10259, "volume": 2644.0, "quote_volume": 271.27593, "trades": 10, "taker_buy_quote": 89.46833}, {"ts": 1775289720000, "open": 0.10256, "high": 0.10256, "low": 0.10236, "close": 0.10247, "volume": 18440.0, "quote_volume": 1889.51051, "trades": 45, "taker_buy_quote": 226.51855}, {"ts": 1775289780000, "open": 0.10242, "high": 0.10242, "low": 0.10239, "close": 0.10239, "volume": 1705.0, "quote_volume": 174.6016, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.10247, "high": 0.10267, "low": 0.10247, "close": 0.10267, "volume": 3543.0, "quote_volume": 363.39182, "trades": 15, "taker_buy_quote": 363.39182}, {"ts": 1775289900000, "open": 0.10264, "high": 0.10302, "low": 0.10252, "close": 0.10288, "volume": 18778.0, "quote_volume": 1929.73505, "trades": 58, "taker_buy_quote": 1765.63916}, {"ts": 1775289960000, "open": 0.10284, "high": 0.10292, "low": 0.10263, "close": 0.10269, "volume": 6561.0, "quote_volume": 674.18832, "trades": 28, "taker_buy_quote": 113.19547}, {"ts": 1775290020000, "open": 0.10263, "high": 0.10281, "low": 0.1026, "close": 0.10268, "volume": 38129.0, "quote_volume": 3915.33552, "trades": 30, "taker_buy_quote": 3739.84382}, {"ts": 1775290080000, "open": 0.10272, "high": 0.103, "low": 0.10272, "close": 0.10294, "volume": 2713.0, "quote_volume": 279.03241, "trades": 15, "taker_buy_quote": 158.77128}, {"ts": 1775290140000, "open": 0.10294, "high": 0.10315, "low": 0.10278, "close": 0.10291, "volume": 269793.0, "quote_volume": 27775.04037, "trades": 78, "taker_buy_quote": 1640.4453}, {"ts": 1775290200000, "open": 0.10288, "high": 0.10291, "low": 0.1028, "close": 0.1028, "volume": 550.0, "quote_volume": 56.56996, "trades": 8, "taker_buy_quote": 8.85026}, {"ts": 1775290260000, "open": 0.10284, "high": 0.10284, "low": 0.10262, "close": 0.10274, "volume": 2481.0, "quote_volume": 254.79764, "trades": 18, "taker_buy_quote": 204.88544}, {"ts": 1775290320000, "open": 0.10266, "high": 0.10266, "low": 0.102, "close": 0.10208, "volume": 9030.0, "quote_volume": 922.75791, "trades": 57, "taker_buy_quote": 334.56458}, {"ts": 1775290380000, "open": 0.10215, "high": 0.10228, "low": 0.10194, "close": 0.10216, "volume": 24469.0, "quote_volume": 2497.95619, "trades": 44, "taker_buy_quote": 1734.34587}, {"ts": 1775290440000, "open": 0.1023, "high": 0.1024, "low": 0.10209, "close": 0.10209, "volume": 11153.0, "quote_volume": 1141.05512, "trades": 28, "taker_buy_quote": 872.72613}, {"ts": 1775290500000, "open": 0.10217, "high": 0.10217, "low": 0.10211, "close": 0.10211, "volume": 8456.0, "quote_volume": 863.49721, "trades": 7, "taker_buy_quote": 607.59354}, {"ts": 1775290560000, "open": 0.10208, "high": 0.10208, "low": 0.10193, "close": 0.10207, "volume": 14757.0, "quote_volume": 1504.56353, "trades": 19, "taker_buy_quote": 416.22141}, {"ts": 1775290620000, "open": 0.10207, "high": 0.10208, "low": 0.10198, "close": 0.10201, "volume": 11039.0, "quote_volume": 1126.38893, "trades": 30, "taker_buy_quote": 431.03621}, {"ts": 1775290680000, "open": 0.10196, "high": 0.10231, "low": 0.10179, "close": 0.10185, "volume": 77315.0, "quote_volume": 7889.21695, "trades": 91, "taker_buy_quote": 5986.27028}, {"ts": 1775290740000, "open": 0.10176, "high": 0.10176, "low": 0.10166, "close": 0.10166, "volume": 5185.0, "quote_volume": 527.49605, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.10164, "high": 0.10169, "low": 0.10164, "close": 0.10169, "volume": 2707.0, "quote_volume": 275.23941, "trades": 6, "taker_buy_quote": 275.23941}, {"ts": 1775290860000, "open": 0.1017, "high": 0.10184, "low": 0.10169, "close": 0.10169, "volume": 3446.0, "quote_volume": 350.54346, "trades": 17, "taker_buy_quote": 245.0608}, {"ts": 1775290920000, "open": 0.10168, "high": 0.10174, "low": 0.10156, "close": 0.10174, "volume": 15731.0, "quote_volume": 1598.51391, "trades": 35, "taker_buy_quote": 422.33401}, {"ts": 1775290980000, "open": 0.10176, "high": 0.10185, "low": 0.10174, "close": 0.1018, "volume": 5858.0, "quote_volume": 596.30007, "trades": 21, "taker_buy_quote": 282.58246}, {"ts": 1775291040000, "open": 0.10183, "high": 0.10189, "low": 0.10183, "close": 0.10188, "volume": 1828.0, "quote_volume": 186.17947, "trades": 8, "taker_buy_quote": 148.48321}, {"ts": 1775291100000, "open": 0.10192, "high": 0.1021, "low": 0.10192, "close": 0.10202, "volume": 8715.0, "quote_volume": 888.92057, "trades": 30, "taker_buy_quote": 340.36469}, {"ts": 1775291160000, "open": 0.10202, "high": 0.10228, "low": 0.10195, "close": 0.10228, "volume": 16451.0, "quote_volume": 1679.23534, "trades": 48, "taker_buy_quote": 693.06613}, {"ts": 1775291220000, "open": 0.10228, "high": 0.10256, "low": 0.1022, "close": 0.10244, "volume": 20374.0, "quote_volume": 2085.31129, "trades": 38, "taker_buy_quote": 461.79239}, {"ts": 1775291280000, "open": 0.10245, "high": 0.10247, "low": 0.10238, "close": 0.10238, "volume": 959.0, "quote_volume": 98.25247, "trades": 5, "taker_buy_quote": 86.17055}, {"ts": 1775291340000, "open": 0.10236, "high": 0.10244, "low": 0.10208, "close": 0.10244, "volume": 35857.0, "quote_volume": 3668.42488, "trades": 81, "taker_buy_quote": 1034.96892}, {"ts": 1775291400000, "open": 0.10243, "high": 0.10249, "low": 0.10202, "close": 0.1021, "volume": 129117.0, "quote_volume": 13199.30821, "trades": 198, "taker_buy_quote": 8073.00734}, {"ts": 1775291460000, "open": 0.10208, "high": 0.10208, "low": 0.10208, "close": 0.10208, "volume": 1009.0, "quote_volume": 102.99872, "trades": 5, "taker_buy_quote": 84.93056}, {"ts": 1775291520000, "open": 0.10204, "high": 0.10215, "low": 0.10199, "close": 0.10215, "volume": 6247.0, "quote_volume": 637.63052, "trades": 31, "taker_buy_quote": 197.97828}, {"ts": 1775291580000, "open": 0.10216, "high": 0.10226, "low": 0.10211, "close": 0.10212, "volume": 1877.0, "quote_volume": 191.81592, "trades": 12, "taker_buy_quote": 136.97651}, {"ts": 1775291640000, "open": 0.10212, "high": 0.10212, "low": 0.10212, "close": 0.10212, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.10221, "high": 0.10229, "low": 0.10201, "close": 0.10215, "volume": 24029.0, "quote_volume": 2451.87226, "trades": 31, "taker_buy_quote": 191.81535}, {"ts": 1775291760000, "open": 0.1022, "high": 0.1022, "low": 0.10218, "close": 0.10218, "volume": 1088.0, "quote_volume": 111.18602, "trades": 4, "taker_buy_quote": 72.4598}, {"ts": 1775291820000, "open": 0.10218, "high": 0.10219, "low": 0.10215, "close": 0.10215, "volume": 4033.0, "quote_volume": 412.02503, "trades": 8, "taker_buy_quote": 230.75685}, {"ts": 1775291880000, "open": 0.10215, "high": 0.10224, "low": 0.10215, "close": 0.10218, "volume": 2634.0, "quote_volume": 269.1327, "trades": 6, "taker_buy_quote": 262.491}, {"ts": 1775291940000, "open": 0.10225, "high": 0.10225, "low": 0.10225, "close": 0.10225, "volume": 100.0, "quote_volume": 10.225, "trades": 1, "taker_buy_quote": 10.225}, {"ts": 1775292000000, "open": 0.10225, "high": 0.10225, "low": 0.10225, "close": 0.10225, "volume": 555.0, "quote_volume": 56.74875, "trades": 3, "taker_buy_quote": 56.74875}, {"ts": 1775292060000, "open": 0.10216, "high": 0.10223, "low": 0.10209, "close": 0.10223, "volume": 2462.0, "quote_volume": 251.5365, "trades": 11, "taker_buy_quote": 220.18782}, {"ts": 1775292120000, "open": 0.10213, "high": 0.10216, "low": 0.10203, "close": 0.10209, "volume": 8767.0, "quote_volume": 895.04379, "trades": 37, "taker_buy_quote": 126.19334}, {"ts": 1775292180000, "open": 0.10212, "high": 0.1022, "low": 0.1021, "close": 0.1021, "volume": 2468.0, "quote_volume": 252.05841, "trades": 7, "taker_buy_quote": 165.78259}, {"ts": 1775292240000, "open": 0.10208, "high": 0.10208, "low": 0.10205, "close": 0.10208, "volume": 1537.0, "quote_volume": 156.89426, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.10204, "high": 0.1021, "low": 0.102, "close": 0.10207, "volume": 17412.0, "quote_volume": 1776.4256, "trades": 24, "taker_buy_quote": 487.82161}, {"ts": 1775292360000, "open": 0.1021, "high": 0.1022, "low": 0.1021, "close": 0.10216, "volume": 39101.0, "quote_volume": 3992.33604, "trades": 24, "taker_buy_quote": 3880.68692}, {"ts": 1775292420000, "open": 0.10218, "high": 0.10253, "low": 0.1021, "close": 0.10252, "volume": 50861.0, "quote_volume": 5206.04646, "trades": 51, "taker_buy_quote": 4707.52618}, {"ts": 1775292480000, "open": 0.10252, "high": 0.103, "low": 0.10252, "close": 0.10276, "volume": 43555.0, "quote_volume": 4482.88627, "trades": 102, "taker_buy_quote": 2940.59819}, {"ts": 1775292540000, "open": 0.10272, "high": 0.10272, "low": 0.10264, "close": 0.10264, "volume": 667.0, "quote_volume": 68.49766, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.10261, "high": 0.10261, "low": 0.10238, "close": 0.10256, "volume": 26561.0, "quote_volume": 2722.21563, "trades": 39, "taker_buy_quote": 1721.85985}, {"ts": 1775292660000, "open": 0.10259, "high": 0.10276, "low": 0.10247, "close": 0.10247, "volume": 5792.0, "quote_volume": 594.25269, "trades": 19, "taker_buy_quote": 279.99241}, {"ts": 1775292720000, "open": 0.10251, "high": 0.1026, "low": 0.10234, "close": 0.10234, "volume": 13341.0, "quote_volume": 1366.55476, "trades": 32, "taker_buy_quote": 97.43499}, {"ts": 1775292780000, "open": 0.10232, "high": 0.10232, "low": 0.10201, "close": 0.10201, "volume": 19276.0, "quote_volume": 1969.13845, "trades": 26, "taker_buy_quote": 1675.32624}, {"ts": 1775292840000, "open": 0.10208, "high": 0.10251, "low": 0.10208, "close": 0.10212, "volume": 68274.0, "quote_volume": 6984.60769, "trades": 80, "taker_buy_quote": 2064.20735}, {"ts": 1775292900000, "open": 0.10208, "high": 0.10208, "low": 0.10196, "close": 0.10208, "volume": 3844.0, "quote_volume": 392.09912, "trades": 19, "taker_buy_quote": 206.71416}, {"ts": 1775292960000, "open": 0.10211, "high": 0.1022, "low": 0.10211, "close": 0.1022, "volume": 5104.0, "quote_volume": 521.51298, "trades": 5, "taker_buy_quote": 521.51298}, {"ts": 1775293020000, "open": 0.10224, "high": 0.10232, "low": 0.10216, "close": 0.10216, "volume": 2498.0, "quote_volume": 255.37421, "trades": 11, "taker_buy_quote": 32.52944}, {"ts": 1775293080000, "open": 0.10228, "high": 0.10233, "low": 0.10228, "close": 0.10233, "volume": 296.0, "quote_volume": 30.28644, "trades": 3, "taker_buy_quote": 11.0484}, {"ts": 1775293140000, "open": 0.10235, "high": 0.10244, "low": 0.10231, "close": 0.10233, "volume": 9259.0, "quote_volume": 948.01721, "trades": 23, "taker_buy_quote": 620.54246}, {"ts": 1775293200000, "open": 0.10234, "high": 0.1025, "low": 0.10234, "close": 0.10244, "volume": 7813.0, "quote_volume": 800.25849, "trades": 24, "taker_buy_quote": 574.06516}, {"ts": 1775293260000, "open": 0.1024, "high": 0.1024, "low": 0.10224, "close": 0.10224, "volume": 7929.0, "quote_volume": 811.46751, "trades": 11, "taker_buy_quote": 118.74457}, {"ts": 1775293320000, "open": 0.1022, "high": 0.10222, "low": 0.10216, "close": 0.10216, "volume": 292.0, "quote_volume": 29.84154, "trades": 5, "taker_buy_quote": 13.2873}, {"ts": 1775293380000, "open": 0.10215, "high": 0.10218, "low": 0.10213, "close": 0.10216, "volume": 2634.0, "quote_volume": 269.08991, "trades": 6, "taker_buy_quote": 184.70528}, {"ts": 1775293440000, "open": 0.10221, "high": 0.10244, "low": 0.10221, "close": 0.10237, "volume": 5238.0, "quote_volume": 536.21574, "trades": 13, "taker_buy_quote": 470.90264}, {"ts": 1775293500000, "open": 0.10241, "high": 0.10311, "low": 0.10241, "close": 0.10288, "volume": 30756.0, "quote_volume": 3164.13559, "trades": 71, "taker_buy_quote": 2038.14496}, {"ts": 1775293560000, "open": 0.10289, "high": 0.10291, "low": 0.10277, "close": 0.10288, "volume": 11636.0, "quote_volume": 1196.36005, "trades": 24, "taker_buy_quote": 803.64858}, {"ts": 1775293620000, "open": 0.10277, "high": 0.10289, "low": 0.10276, "close": 0.10288, "volume": 19474.0, "quote_volume": 2001.86314, "trades": 25, "taker_buy_quote": 187.29148}, {"ts": 1775293680000, "open": 0.10296, "high": 0.103, "low": 0.10252, "close": 0.10266, "volume": 54630.0, "quote_volume": 5607.68579, "trades": 50, "taker_buy_quote": 3349.5481}, {"ts": 1775293740000, "open": 0.10272, "high": 0.10296, "low": 0.10272, "close": 0.10287, "volume": 49247.0, "quote_volume": 5063.2612, "trades": 42, "taker_buy_quote": 2775.39978}, {"ts": 1775293800000, "open": 0.10277, "high": 0.10316, "low": 0.10277, "close": 0.10311, "volume": 35449.0, "quote_volume": 3652.77608, "trades": 55, "taker_buy_quote": 2511.52269}, {"ts": 1775293860000, "open": 0.10308, "high": 0.10315, "low": 0.10292, "close": 0.10292, "volume": 3934.0, "quote_volume": 405.45445, "trades": 12, "taker_buy_quote": 284.2566}, {"ts": 1775293920000, "open": 0.10288, "high": 0.10288, "low": 0.10252, "close": 0.10253, "volume": 14973.0, "quote_volume": 1536.44297, "trades": 40, "taker_buy_quote": 1050.5134}, {"ts": 1775293980000, "open": 0.10258, "high": 0.103, "low": 0.10258, "close": 0.10282, "volume": 46989.0, "quote_volume": 4834.02547, "trades": 66, "taker_buy_quote": 4433.26833}, {"ts": 1775294040000, "open": 0.10281, "high": 0.10292, "low": 0.10276, "close": 0.10292, "volume": 6229.0, "quote_volume": 640.39074, "trades": 15, "taker_buy_quote": 205.27456}, {"ts": 1775294100000, "open": 0.10288, "high": 0.10288, "low": 0.10256, "close": 0.10266, "volume": 14597.0, "quote_volume": 1499.6636, "trades": 46, "taker_buy_quote": 583.11188}, {"ts": 1775294160000, "open": 0.10257, "high": 0.10264, "low": 0.10235, "close": 0.10241, "volume": 49345.0, "quote_volume": 5054.42027, "trades": 46, "taker_buy_quote": 501.20454}, {"ts": 1775294220000, "open": 0.10238, "high": 0.10238, "low": 0.10184, "close": 0.10196, "volume": 22708.0, "quote_volume": 2317.32505, "trades": 60, "taker_buy_quote": 808.36507}, {"ts": 1775294280000, "open": 0.10195, "high": 0.10224, "low": 0.10185, "close": 0.10211, "volume": 42843.0, "quote_volume": 4374.16099, "trades": 48, "taker_buy_quote": 3985.70217}, {"ts": 1775294340000, "open": 0.10208, "high": 0.10211, "low": 0.10192, "close": 0.10192, "volume": 3515.0, "quote_volume": 358.51248, "trades": 17, "taker_buy_quote": 16.03127}, {"ts": 1775294400000, "open": 0.10204, "high": 0.10204, "low": 0.10071, "close": 0.101, "volume": 286268.0, "quote_volume": 28985.06296, "trades": 446, "taker_buy_quote": 15280.47973}, {"ts": 1775294460000, "open": 0.10104, "high": 0.1015, "low": 0.10104, "close": 0.10129, "volume": 18185.0, "quote_volume": 1841.35735, "trades": 47, "taker_buy_quote": 1544.75154}, {"ts": 1775294520000, "open": 0.10136, "high": 0.10162, "low": 0.10131, "close": 0.1015, "volume": 51952.0, "quote_volume": 5267.99762, "trades": 73, "taker_buy_quote": 3833.00133}, {"ts": 1775294580000, "open": 0.1014, "high": 0.1014, "low": 0.1012, "close": 0.1012, "volume": 20483.0, "quote_volume": 2075.39959, "trades": 33, "taker_buy_quote": 710.51354}, {"ts": 1775294640000, "open": 0.10116, "high": 0.10116, "low": 0.101, "close": 0.10105, "volume": 10690.0, "quote_volume": 1080.49851, "trades": 22, "taker_buy_quote": 540.7725}, {"ts": 1775294700000, "open": 0.10106, "high": 0.10112, "low": 0.10092, "close": 0.10107, "volume": 6323.0, "quote_volume": 638.98266, "trades": 20, "taker_buy_quote": 299.13607}, {"ts": 1775294760000, "open": 0.10108, "high": 0.10116, "low": 0.10096, "close": 0.10113, "volume": 11336.0, "quote_volume": 1145.77373, "trades": 33, "taker_buy_quote": 819.72972}, {"ts": 1775294820000, "open": 0.1011, "high": 0.1012, "low": 0.10097, "close": 0.1012, "volume": 16831.0, "quote_volume": 1701.85754, "trades": 26, "taker_buy_quote": 1589.91828}, {"ts": 1775294880000, "open": 0.10124, "high": 0.10156, "low": 0.10124, "close": 0.10144, "volume": 4623.0, "quote_volume": 469.11223, "trades": 27, "taker_buy_quote": 206.29605}, {"ts": 1775294940000, "open": 0.1014, "high": 0.1014, "low": 0.10119, "close": 0.10122, "volume": 27157.0, "quote_volume": 2750.73892, "trades": 30, "taker_buy_quote": 51.1666}, {"ts": 1775295000000, "open": 0.10121, "high": 0.10157, "low": 0.10112, "close": 0.1014, "volume": 24627.0, "quote_volume": 2498.18814, "trades": 53, "taker_buy_quote": 1013.32747}, {"ts": 1775295060000, "open": 0.1014, "high": 0.1014, "low": 0.10108, "close": 0.10108, "volume": 7794.0, "quote_volume": 790.05432, "trades": 19, "taker_buy_quote": 555.05049}, {"ts": 1775295120000, "open": 0.10106, "high": 0.10106, "low": 0.10066, "close": 0.10077, "volume": 19666.0, "quote_volume": 1983.3688, "trades": 54, "taker_buy_quote": 520.38319}, {"ts": 1775295180000, "open": 0.1008, "high": 0.10092, "low": 0.1008, "close": 0.10089, "volume": 596.0, "quote_volume": 60.11967, "trades": 7, "taker_buy_quote": 22.1892}, {"ts": 1775295240000, "open": 0.10096, "high": 0.1016, "low": 0.10096, "close": 0.10136, "volume": 6127.0, "quote_volume": 620.95328, "trades": 37, "taker_buy_quote": 415.25923}, {"ts": 1775295300000, "open": 0.10137, "high": 0.10165, "low": 0.10137, "close": 0.10165, "volume": 1593.0, "quote_volume": 161.67021, "trades": 12, "taker_buy_quote": 153.33491}, {"ts": 1775295360000, "open": 0.10149, "high": 0.1015, "low": 0.10139, "close": 0.10139, "volume": 12390.0, "quote_volume": 1257.28168, "trades": 14, "taker_buy_quote": 970.75768}, {"ts": 1775295420000, "open": 0.10138, "high": 0.10158, "low": 0.10128, "close": 0.10137, "volume": 10804.0, "quote_volume": 1095.70557, "trades": 42, "taker_buy_quote": 456.26915}, {"ts": 1775295480000, "open": 0.10144, "high": 0.1016, "low": 0.10143, "close": 0.1016, "volume": 100252.0, "quote_volume": 10172.21683, "trades": 22, "taker_buy_quote": 9028.93232}, {"ts": 1775295540000, "open": 0.10164, "high": 0.10164, "low": 0.10144, "close": 0.10144, "volume": 4479.0, "quote_volume": 454.91698, "trades": 17, "taker_buy_quote": 190.97133}, {"ts": 1775295600000, "open": 0.1014, "high": 0.1014, "low": 0.1013, "close": 0.1013, "volume": 5499.0, "quote_volume": 557.10154, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775295660000, "open": 0.10134, "high": 0.10134, "low": 0.10127, "close": 0.10129, "volume": 7806.0, "quote_volume": 790.67254, "trades": 8, "taker_buy_quote": 731.93156}, {"ts": 1775295720000, "open": 0.1013, "high": 0.1013, "low": 0.10127, "close": 0.10128, "volume": 4819.0, "quote_volume": 488.07434, "trades": 14, "taker_buy_quote": 208.1304}, {"ts": 1775295780000, "open": 0.10134, "high": 0.10164, "low": 0.10134, "close": 0.10156, "volume": 10566.0, "quote_volume": 1072.45125, "trades": 31, "taker_buy_quote": 721.86519}, {"ts": 1775295840000, "open": 0.1016, "high": 0.10162, "low": 0.10157, "close": 0.10157, "volume": 1274.0, "quote_volume": 129.42103, "trades": 5, "taker_buy_quote": 62.89268}, {"ts": 1775295900000, "open": 0.10152, "high": 0.10152, "low": 0.10136, "close": 0.10146, "volume": 10231.0, "quote_volume": 1037.95246, "trades": 36, "taker_buy_quote": 581.68072}, {"ts": 1775295960000, "open": 0.10136, "high": 0.10152, "low": 0.10135, "close": 0.10139, "volume": 4321.0, "quote_volume": 438.32724, "trades": 20, "taker_buy_quote": 174.11639}, {"ts": 1775296020000, "open": 0.10136, "high": 0.10136, "low": 0.1012, "close": 0.10126, "volume": 29790.0, "quote_volume": 3017.01981, "trades": 40, "taker_buy_quote": 2512.46178}, {"ts": 1775296080000, "open": 0.10124, "high": 0.10128, "low": 0.1011, "close": 0.10124, "volume": 16556.0, "quote_volume": 1675.77544, "trades": 49, "taker_buy_quote": 970.99797}, {"ts": 1775296140000, "open": 0.10127, "high": 0.10133, "low": 0.10127, "close": 0.1013, "volume": 5179.0, "quote_volume": 524.61307, "trades": 18, "taker_buy_quote": 380.16167}, {"ts": 1775296200000, "open": 0.10132, "high": 0.10132, "low": 0.10112, "close": 0.10117, "volume": 5415.0, "quote_volume": 547.85851, "trades": 21, "taker_buy_quote": 158.15268}, {"ts": 1775296260000, "open": 0.1011, "high": 0.1011, "low": 0.10084, "close": 0.10084, "volume": 1863.0, "quote_volume": 188.23499, "trades": 13, "taker_buy_quote": 8.88712}, {"ts": 1775296320000, "open": 0.1008, "high": 0.1008, "low": 0.10052, "close": 0.10073, "volume": 61735.0, "quote_volume": 6209.62789, "trades": 54, "taker_buy_quote": 847.3623}, {"ts": 1775296380000, "open": 0.1008, "high": 0.10092, "low": 0.1008, "close": 0.1008, "volume": 12597.0, "quote_volume": 1269.98795, "trades": 18, "taker_buy_quote": 1219.06375}, {"ts": 1775296440000, "open": 0.10084, "high": 0.10108, "low": 0.10081, "close": 0.10108, "volume": 9189.0, "quote_volume": 927.69715, "trades": 18, "taker_buy_quote": 888.27453}, {"ts": 1775296500000, "open": 0.10102, "high": 0.10102, "low": 0.10096, "close": 0.10101, "volume": 2153.0, "quote_volume": 217.45984, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.10096, "high": 0.10096, "low": 0.10077, "close": 0.10077, "volume": 3748.0, "quote_volume": 377.88477, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 0.1009, "high": 0.10103, "low": 0.10088, "close": 0.10098, "volume": 5087.0, "quote_volume": 513.61241, "trades": 18, "taker_buy_quote": 184.6325}, {"ts": 1775296680000, "open": 0.10104, "high": 0.10124, "low": 0.10088, "close": 0.10088, "volume": 8090.0, "quote_volume": 817.53307, "trades": 35, "taker_buy_quote": 298.26617}, {"ts": 1775296740000, "open": 0.10096, "high": 0.10106, "low": 0.10096, "close": 0.10099, "volume": 4101.0, "quote_volume": 414.21756, "trades": 13, "taker_buy_quote": 244.95025}, {"ts": 1775296800000, "open": 0.10095, "high": 0.10124, "low": 0.10091, "close": 0.10098, "volume": 15052.0, "quote_volume": 1520.682, "trades": 48, "taker_buy_quote": 552.94382}, {"ts": 1775296860000, "open": 0.101, "high": 0.10107, "low": 0.10083, "close": 0.10107, "volume": 4977.0, "quote_volume": 502.47115, "trades": 20, "taker_buy_quote": 330.6994}, {"ts": 1775296920000, "open": 0.10108, "high": 0.10112, "low": 0.10076, "close": 0.10084, "volume": 5441.0, "quote_volume": 549.41939, "trades": 25, "taker_buy_quote": 180.27068}, {"ts": 1775296980000, "open": 0.10092, "high": 0.10097, "low": 0.10088, "close": 0.10097, "volume": 1769.0, "quote_volume": 178.52009, "trades": 11, "taker_buy_quote": 69.84719}, {"ts": 1775297040000, "open": 0.10086, "high": 0.10086, "low": 0.10076, "close": 0.10084, "volume": 5094.0, "quote_volume": 513.55821, "trades": 18, "taker_buy_quote": 121.29463}, {"ts": 1775297100000, "open": 0.10088, "high": 0.10096, "low": 0.10038, "close": 0.10062, "volume": 49354.0, "quote_volume": 4967.89892, "trades": 134, "taker_buy_quote": 1308.23026}, {"ts": 1775297160000, "open": 0.10067, "high": 0.1007, "low": 0.10004, "close": 0.10022, "volume": 42011.0, "quote_volume": 4210.60875, "trades": 93, "taker_buy_quote": 3093.73476}, {"ts": 1775297220000, "open": 0.10024, "high": 0.1004, "low": 0.10016, "close": 0.10036, "volume": 7047.0, "quote_volume": 706.46342, "trades": 26, "taker_buy_quote": 301.64949}, {"ts": 1775297280000, "open": 0.1003, "high": 0.10045, "low": 0.1002, "close": 0.10045, "volume": 6786.0, "quote_volume": 681.039, "trades": 24, "taker_buy_quote": 559.43796}, {"ts": 1775297340000, "open": 0.10033, "high": 0.1007, "low": 0.1003, "close": 0.1007, "volume": 3062.0, "quote_volume": 307.69233, "trades": 26, "taker_buy_quote": 220.7902}, {"ts": 1775297400000, "open": 0.10062, "high": 0.10062, "low": 0.10039, "close": 0.10039, "volume": 9095.0, "quote_volume": 913.57316, "trades": 18, "taker_buy_quote": 159.54432}, {"ts": 1775297460000, "open": 0.10046, "high": 0.10052, "low": 0.10028, "close": 0.10032, "volume": 24605.0, "quote_volume": 2468.49711, "trades": 28, "taker_buy_quote": 1567.08484}, {"ts": 1775297520000, "open": 0.10036, "high": 0.10075, "low": 0.10036, "close": 0.10064, "volume": 10335.0, "quote_volume": 1040.70875, "trades": 30, "taker_buy_quote": 621.20241}, {"ts": 1775297580000, "open": 0.10065, "high": 0.10093, "low": 0.10065, "close": 0.10089, "volume": 19972.0, "quote_volume": 2014.03892, "trades": 35, "taker_buy_quote": 1892.45671}, {"ts": 1775297640000, "open": 0.10082, "high": 0.10082, "low": 0.10072, "close": 0.10072, "volume": 2360.0, "quote_volume": 237.86502, "trades": 12, "taker_buy_quote": 69.44357}, {"ts": 1775297700000, "open": 0.10079, "high": 0.1012, "low": 0.10079, "close": 0.1012, "volume": 17548.0, "quote_volume": 1770.99155, "trades": 55, "taker_buy_quote": 697.35529}, {"ts": 1775297760000, "open": 0.10108, "high": 0.10124, "low": 0.10096, "close": 0.10105, "volume": 24657.0, "quote_volume": 2492.52812, "trades": 60, "taker_buy_quote": 640.74384}, {"ts": 1775297820000, "open": 0.10105, "high": 0.10124, "low": 0.10104, "close": 0.10124, "volume": 12965.0, "quote_volume": 1311.34071, "trades": 27, "taker_buy_quote": 1059.86798}, {"ts": 1775297880000, "open": 0.10118, "high": 0.10132, "low": 0.10116, "close": 0.10116, "volume": 11527.0, "quote_volume": 1166.53511, "trades": 17, "taker_buy_quote": 1034.28432}, {"ts": 1775297940000, "open": 0.10124, "high": 0.10126, "low": 0.10113, "close": 0.10122, "volume": 1914.0, "quote_volume": 193.71601, "trades": 12, "taker_buy_quote": 89.29906}, {"ts": 1775298000000, "open": 0.10116, "high": 0.10128, "low": 0.10116, "close": 0.10118, "volume": 1152.0, "quote_volume": 116.58827, "trades": 8, "taker_buy_quote": 83.29713}, {"ts": 1775298060000, "open": 0.10121, "high": 0.10123, "low": 0.10116, "close": 0.10116, "volume": 1418.0, "quote_volume": 143.51118, "trades": 9, "taker_buy_quote": 39.97795}, {"ts": 1775298120000, "open": 0.10119, "high": 0.10127, "low": 0.10116, "close": 0.10116, "volume": 3362.0, "quote_volume": 340.23734, "trades": 12, "taker_buy_quote": 119.8291}, {"ts": 1775298180000, "open": 0.10124, "high": 0.10168, "low": 0.10124, "close": 0.1016, "volume": 46435.0, "quote_volume": 4716.04857, "trades": 77, "taker_buy_quote": 2390.44454}, {"ts": 1775298240000, "open": 0.10157, "high": 0.1017, "low": 0.10156, "close": 0.10156, "volume": 8984.0, "quote_volume": 912.9064, "trades": 36, "taker_buy_quote": 498.93383}, {"ts": 1775298300000, "open": 0.10152, "high": 0.10152, "low": 0.10124, "close": 0.10124, "volume": 2984.0, "quote_volume": 302.24142, "trades": 21, "taker_buy_quote": 50.25339}, {"ts": 1775298360000, "open": 0.1012, "high": 0.1012, "low": 0.10112, "close": 0.10116, "volume": 2434.0, "quote_volume": 246.25764, "trades": 13, "taker_buy_quote": 86.51}, {"ts": 1775298420000, "open": 0.10124, "high": 0.10128, "low": 0.10124, "close": 0.10125, "volume": 582.0, "quote_volume": 58.94042, "trades": 7, "taker_buy_quote": 20.2538}, {"ts": 1775298480000, "open": 0.10129, "high": 0.10131, "low": 0.10127, "close": 0.10131, "volume": 2784.0, "quote_volume": 282.0067, "trades": 13, "taker_buy_quote": 215.36074}, {"ts": 1775298540000, "open": 0.10127, "high": 0.10131, "low": 0.10097, "close": 0.10097, "volume": 10448.0, "quote_volume": 1057.34987, "trades": 33, "taker_buy_quote": 495.29008}, {"ts": 1775298600000, "open": 0.10097, "high": 0.10097, "low": 0.10073, "close": 0.10084, "volume": 6063.0, "quote_volume": 611.4427, "trades": 29, "taker_buy_quote": 21.38488}, {"ts": 1775298660000, "open": 0.10077, "high": 0.10087, "low": 0.10062, "close": 0.10087, "volume": 36652.0, "quote_volume": 3690.66346, "trades": 36, "taker_buy_quote": 1716.81335}, {"ts": 1775298720000, "open": 0.10085, "high": 0.10096, "low": 0.10067, "close": 0.10072, "volume": 16025.0, "quote_volume": 1615.55328, "trades": 23, "taker_buy_quote": 800.15169}, {"ts": 1775298780000, "open": 0.10065, "high": 0.10065, "low": 0.10039, "close": 0.10056, "volume": 22601.0, "quote_volume": 2273.05567, "trades": 36, "taker_buy_quote": 56.00067}, {"ts": 1775298840000, "open": 0.10056, "high": 0.10061, "low": 0.10042, "close": 0.10043, "volume": 2022.0, "quote_volume": 203.26608, "trades": 18, "taker_buy_quote": 86.31517}, {"ts": 1775298900000, "open": 0.1004, "high": 0.10042, "low": 0.10008, "close": 0.10028, "volume": 126091.0, "quote_volume": 12636.72114, "trades": 106, "taker_buy_quote": 1305.44671}, {"ts": 1775298960000, "open": 0.10034, "high": 0.10065, "low": 0.10034, "close": 0.10054, "volume": 8053.0, "quote_volume": 809.02792, "trades": 46, "taker_buy_quote": 641.48136}, {"ts": 1775299020000, "open": 0.1005, "high": 0.10068, "low": 0.10048, "close": 0.10058, "volume": 12265.0, "quote_volume": 1233.12297, "trades": 29, "taker_buy_quote": 1055.4222}, {"ts": 1775299080000, "open": 0.10056, "high": 0.10095, "low": 0.10045, "close": 0.10067, "volume": 78442.0, "quote_volume": 7904.85867, "trades": 144, "taker_buy_quote": 7129.58651}, {"ts": 1775299140000, "open": 0.10077, "high": 0.10106, "low": 0.10058, "close": 0.10058, "volume": 85888.0, "quote_volume": 8669.96977, "trades": 86, "taker_buy_quote": 4624.3677}, {"ts": 1775299200000, "open": 0.10058, "high": 0.1007, "low": 0.10058, "close": 0.10058, "volume": 9239.0, "quote_volume": 929.7939, "trades": 30, "taker_buy_quote": 752.05173}, {"ts": 1775299260000, "open": 0.10056, "high": 0.10074, "low": 0.1005, "close": 0.10074, "volume": 4864.0, "quote_volume": 489.35989, "trades": 20, "taker_buy_quote": 462.01729}, {"ts": 1775299320000, "open": 0.10076, "high": 0.10084, "low": 0.10054, "close": 0.1007, "volume": 8363.0, "quote_volume": 842.37874, "trades": 43, "taker_buy_quote": 180.34419}, {"ts": 1775299380000, "open": 0.10072, "high": 0.10084, "low": 0.10059, "close": 0.10065, "volume": 6111.0, "quote_volume": 615.36537, "trades": 30, "taker_buy_quote": 105.7195}, {"ts": 1775299440000, "open": 0.10065, "high": 0.10067, "low": 0.10065, "close": 0.10065, "volume": 13305.0, "quote_volume": 1339.16806, "trades": 7, "taker_buy_quote": 1210.6182}, {"ts": 1775299500000, "open": 0.10065, "high": 0.10065, "low": 0.10053, "close": 0.10053, "volume": 1870.0, "quote_volume": 188.12957, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775299560000, "open": 0.10068, "high": 0.10076, "low": 0.10063, "close": 0.10063, "volume": 1695.0, "quote_volume": 170.65262, "trades": 10, "taker_buy_quote": 61.9248}, {"ts": 1775299620000, "open": 0.1007, "high": 0.10088, "low": 0.10068, "close": 0.1007, "volume": 10251.0, "quote_volume": 1033.00993, "trades": 40, "taker_buy_quote": 608.73096}, {"ts": 1775299680000, "open": 0.10068, "high": 0.10072, "low": 0.10064, "close": 0.10072, "volume": 13027.0, "quote_volume": 1311.54953, "trades": 11, "taker_buy_quote": 1301.38305}, {"ts": 1775299740000, "open": 0.10076, "high": 0.101, "low": 0.10076, "close": 0.10091, "volume": 6438.0, "quote_volume": 649.57589, "trades": 24, "taker_buy_quote": 344.33713}, {"ts": 1775299800000, "open": 0.101, "high": 0.10142, "low": 0.10093, "close": 0.10128, "volume": 7546.0, "quote_volume": 763.27292, "trades": 37, "taker_buy_quote": 400.9385}, {"ts": 1775299860000, "open": 0.10124, "high": 0.10129, "low": 0.1012, "close": 0.10122, "volume": 4365.0, "quote_volume": 441.93031, "trades": 14, "taker_buy_quote": 395.26799}, {"ts": 1775299920000, "open": 0.10122, "high": 0.10122, "low": 0.10104, "close": 0.10108, "volume": 2649.0, "quote_volume": 267.89328, "trades": 16, "taker_buy_quote": 130.70012}, {"ts": 1775299980000, "open": 0.1011, "high": 0.1011, "low": 0.10096, "close": 0.10096, "volume": 1074.0, "quote_volume": 108.539, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 0.10101, "high": 0.10112, "low": 0.10101, "close": 0.10108, "volume": 6293.0, "quote_volume": 636.0521, "trades": 25, "taker_buy_quote": 537.39973}, {"ts": 1775300100000, "open": 0.10108, "high": 0.10108, "low": 0.10108, "close": 0.10108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300160000, "open": 0.10106, "high": 0.10109, "low": 0.10104, "close": 0.10109, "volume": 3796.0, "quote_volume": 383.60241, "trades": 15, "taker_buy_quote": 171.58322}, {"ts": 1775300220000, "open": 0.10109, "high": 0.10109, "low": 0.10107, "close": 0.10109, "volume": 2307.0, "quote_volume": 233.18991, "trades": 7, "taker_buy_quote": 5.86322}, {"ts": 1775300280000, "open": 0.10107, "high": 0.10107, "low": 0.10106, "close": 0.10106, "volume": 1124.0, "quote_volume": 113.59882, "trades": 4, "taker_buy_quote": 33.24874}, {"ts": 1775300340000, "open": 0.10106, "high": 0.10116, "low": 0.10104, "close": 0.10108, "volume": 5609.0, "quote_volume": 567.03195, "trades": 22, "taker_buy_quote": 414.5117}, {"ts": 1775300400000, "open": 0.10113, "high": 0.10124, "low": 0.101, "close": 0.10124, "volume": 7182.0, "quote_volume": 726.32324, "trades": 33, "taker_buy_quote": 249.53457}, {"ts": 1775300460000, "open": 0.10128, "high": 0.10136, "low": 0.10123, "close": 0.10127, "volume": 3699.0, "quote_volume": 374.7681, "trades": 15, "taker_buy_quote": 143.57127}, {"ts": 1775300520000, "open": 0.10127, "high": 0.10127, "low": 0.10117, "close": 0.10117, "volume": 2139.0, "quote_volume": 216.56303, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 0.10127, "high": 0.10133, "low": 0.10116, "close": 0.10116, "volume": 13629.0, "quote_volume": 1379.85134, "trades": 40, "taker_buy_quote": 351.65178}, {"ts": 1775300640000, "open": 0.10112, "high": 0.10112, "low": 0.101, "close": 0.101, "volume": 3570.0, "quote_volume": 360.78429, "trades": 15, "taker_buy_quote": 50.22682}, {"ts": 1775300700000, "open": 0.101, "high": 0.10107, "low": 0.10099, "close": 0.10101, "volume": 6029.0, "quote_volume": 609.0018, "trades": 16, "taker_buy_quote": 191.60457}, {"ts": 1775300760000, "open": 0.10097, "high": 0.10103, "low": 0.10096, "close": 0.10103, "volume": 4595.0, "quote_volume": 464.11199, "trades": 16, "taker_buy_quote": 329.46697}, {"ts": 1775300820000, "open": 0.10103, "high": 0.10104, "low": 0.10081, "close": 0.10101, "volume": 25279.0, "quote_volume": 2551.0927, "trades": 37, "taker_buy_quote": 335.19765}, {"ts": 1775300880000, "open": 0.10104, "high": 0.10121, "low": 0.10104, "close": 0.1012, "volume": 9510.0, "quote_volume": 961.67442, "trades": 30, "taker_buy_quote": 599.03645}, {"ts": 1775300940000, "open": 0.1012, "high": 0.10148, "low": 0.1012, "close": 0.10148, "volume": 14601.0, "quote_volume": 1480.36345, "trades": 38, "taker_buy_quote": 1407.45006}, {"ts": 1775301000000, "open": 0.10137, "high": 0.10146, "low": 0.10132, "close": 0.10141, "volume": 4045.0, "quote_volume": 410.1805, "trades": 13, "taker_buy_quote": 89.03655}, {"ts": 1775301060000, "open": 0.10132, "high": 0.10132, "low": 0.10112, "close": 0.10122, "volume": 4365.0, "quote_volume": 441.81015, "trades": 22, "taker_buy_quote": 54.84651}, {"ts": 1775301120000, "open": 0.10126, "high": 0.10146, "low": 0.10126, "close": 0.10146, "volume": 1331.0, "quote_volume": 134.92857, "trades": 11, "taker_buy_quote": 115.78476}, {"ts": 1775301180000, "open": 0.10145, "high": 0.10146, "low": 0.10132, "close": 0.10132, "volume": 7233.0, "quote_volume": 733.53005, "trades": 28, "taker_buy_quote": 247.04267}, {"ts": 1775301240000, "open": 0.10134, "high": 0.1014, "low": 0.10134, "close": 0.10137, "volume": 8029.0, "quote_volume": 813.93741, "trades": 9, "taker_buy_quote": 622.36026}, {"ts": 1775301300000, "open": 0.10146, "high": 0.10164, "low": 0.10136, "close": 0.10136, "volume": 25826.0, "quote_volume": 2623.31185, "trades": 50, "taker_buy_quote": 2213.85671}, {"ts": 1775301360000, "open": 0.10132, "high": 0.10136, "low": 0.1012, "close": 0.10129, "volume": 11947.0, "quote_volume": 1209.84826, "trades": 23, "taker_buy_quote": 540.81902}, {"ts": 1775301420000, "open": 0.1013, "high": 0.1013, "low": 0.101, "close": 0.10104, "volume": 5604.0, "quote_volume": 566.95418, "trades": 22, "taker_buy_quote": 202.86431}, {"ts": 1775301480000, "open": 0.10096, "high": 0.10096, "low": 0.10082, "close": 0.10092, "volume": 3762.0, "quote_volume": 379.4664, "trades": 18, "taker_buy_quote": 244.01939}, {"ts": 1775301540000, "open": 0.10096, "high": 0.1012, "low": 0.10096, "close": 0.1012, "volume": 7233.0, "quote_volume": 730.64238, "trades": 11, "taker_buy_quote": 730.64238}, {"ts": 1775301600000, "open": 0.10124, "high": 0.10156, "low": 0.10124, "close": 0.1015, "volume": 27626.0, "quote_volume": 2801.99245, "trades": 31, "taker_buy_quote": 2414.97275}, {"ts": 1775301660000, "open": 0.10153, "high": 0.1016, "low": 0.1015, "close": 0.1016, "volume": 14016.0, "quote_volume": 1423.1956, "trades": 40, "taker_buy_quote": 591.50987}, {"ts": 1775301720000, "open": 0.10153, "high": 0.10158, "low": 0.10128, "close": 0.10128, "volume": 6094.0, "quote_volume": 618.26948, "trades": 28, "taker_buy_quote": 136.50612}, {"ts": 1775301780000, "open": 0.1014, "high": 0.1014, "low": 0.1014, "close": 0.1014, "volume": 3329.0, "quote_volume": 337.5606, "trades": 2, "taker_buy_quote": 337.5606}, {"ts": 1775301840000, "open": 0.1014, "high": 0.10152, "low": 0.10132, "close": 0.10152, "volume": 36068.0, "quote_volume": 3655.02388, "trades": 43, "taker_buy_quote": 177.4782}, {"ts": 1775301900000, "open": 0.10155, "high": 0.1016, "low": 0.10128, "close": 0.10135, "volume": 30722.0, "quote_volume": 3117.89663, "trades": 39, "taker_buy_quote": 1842.59183}, {"ts": 1775301960000, "open": 0.10136, "high": 0.10136, "low": 0.10104, "close": 0.10104, "volume": 15709.0, "quote_volume": 1590.04955, "trades": 39, "taker_buy_quote": 102.34835}, {"ts": 1775302020000, "open": 0.10109, "high": 0.10123, "low": 0.10109, "close": 0.10123, "volume": 3634.0, "quote_volume": 367.63598, "trades": 18, "taker_buy_quote": 228.63431}, {"ts": 1775302080000, "open": 0.10112, "high": 0.10112, "low": 0.10103, "close": 0.10103, "volume": 11488.0, "quote_volume": 1161.20547, "trades": 22, "taker_buy_quote": 127.59882}, {"ts": 1775302140000, "open": 0.10112, "high": 0.10125, "low": 0.10112, "close": 0.10124, "volume": 4829.0, "quote_volume": 488.58812, "trades": 17, "taker_buy_quote": 450.26266}, {"ts": 1775302200000, "open": 0.1012, "high": 0.10145, "low": 0.1012, "close": 0.10144, "volume": 6856.0, "quote_volume": 695.04641, "trades": 24, "taker_buy_quote": 632.88611}, {"ts": 1775302260000, "open": 0.10144, "high": 0.10144, "low": 0.10132, "close": 0.10138, "volume": 2976.0, "quote_volume": 301.64477, "trades": 16, "taker_buy_quote": 11.25435}, {"ts": 1775302320000, "open": 0.10138, "high": 0.10152, "low": 0.10138, "close": 0.10139, "volume": 4233.0, "quote_volume": 429.34287, "trades": 14, "taker_buy_quote": 252.89427}, {"ts": 1775302380000, "open": 0.10139, "high": 0.1014, "low": 0.10124, "close": 0.1014, "volume": 6827.0, "quote_volume": 691.75369, "trades": 25, "taker_buy_quote": 418.18118}, {"ts": 1775302440000, "open": 0.10141, "high": 0.10152, "low": 0.10141, "close": 0.10149, "volume": 10704.0, "quote_volume": 1086.08717, "trades": 37, "taker_buy_quote": 359.17626}, {"ts": 1775302500000, "open": 0.10146, "high": 0.10146, "low": 0.10131, "close": 0.10141, "volume": 2685.0, "quote_volume": 272.24742, "trades": 15, "taker_buy_quote": 143.48739}, {"ts": 1775302560000, "open": 0.10137, "high": 0.10137, "low": 0.10117, "close": 0.10137, "volume": 14055.0, "quote_volume": 1423.01492, "trades": 43, "taker_buy_quote": 859.51517}, {"ts": 1775302620000, "open": 0.10139, "high": 0.10146, "low": 0.10112, "close": 0.10116, "volume": 39300.0, "quote_volume": 3981.74864, "trades": 81, "taker_buy_quote": 2070.30671}, {"ts": 1775302680000, "open": 0.10114, "high": 0.10114, "low": 0.10047, "close": 0.10079, "volume": 80262.0, "quote_volume": 8075.76059, "trades": 133, "taker_buy_quote": 6031.50238}, {"ts": 1775302740000, "open": 0.10077, "high": 0.10077, "low": 0.10033, "close": 0.10052, "volume": 45523.0, "quote_volume": 4573.99007, "trades": 78, "taker_buy_quote": 3318.51104}, {"ts": 1775302800000, "open": 0.10055, "high": 0.10069, "low": 0.10055, "close": 0.10061, "volume": 8713.0, "quote_volume": 877.08711, "trades": 16, "taker_buy_quote": 833.41673}, {"ts": 1775302860000, "open": 0.10072, "high": 0.10103, "low": 0.10064, "close": 0.10064, "volume": 9394.0, "quote_volume": 947.55282, "trades": 48, "taker_buy_quote": 382.18105}, {"ts": 1775302920000, "open": 0.10068, "high": 0.10068, "low": 0.10043, "close": 0.10057, "volume": 16972.0, "quote_volume": 1706.73401, "trades": 61, "taker_buy_quote": 504.29067}, {"ts": 1775302980000, "open": 0.10058, "high": 0.10073, "low": 0.1005, "close": 0.10073, "volume": 23963.0, "quote_volume": 2412.1886, "trades": 28, "taker_buy_quote": 1757.73723}, {"ts": 1775303040000, "open": 0.10076, "high": 0.10082, "low": 0.1007, "close": 0.1007, "volume": 6335.0, "quote_volume": 638.28668, "trades": 15, "taker_buy_quote": 314.04566}, {"ts": 1775303100000, "open": 0.10071, "high": 0.10071, "low": 0.10056, "close": 0.10059, "volume": 6067.0, "quote_volume": 610.6433, "trades": 23, "taker_buy_quote": 217.49243}, {"ts": 1775303160000, "open": 0.10052, "high": 0.10053, "low": 0.10024, "close": 0.1003, "volume": 8426.0, "quote_volume": 846.04945, "trades": 38, "taker_buy_quote": 198.43023}, {"ts": 1775303220000, "open": 0.10036, "high": 0.10044, "low": 0.09992, "close": 0.10007, "volume": 100269.0, "quote_volume": 10036.80249, "trades": 231, "taker_buy_quote": 2475.55201}, {"ts": 1775303280000, "open": 0.1, "high": 0.10059, "low": 0.0998, "close": 0.10037, "volume": 96803.0, "quote_volume": 9711.949, "trades": 132, "taker_buy_quote": 4564.22475}, {"ts": 1775303340000, "open": 0.10047, "high": 0.10052, "low": 0.10032, "close": 0.1004, "volume": 8680.0, "quote_volume": 871.41188, "trades": 24, "taker_buy_quote": 414.0593}, {"ts": 1775303400000, "open": 0.10044, "high": 0.10061, "low": 0.10043, "close": 0.10056, "volume": 3956.0, "quote_volume": 397.69509, "trades": 20, "taker_buy_quote": 54.37028}, {"ts": 1775303460000, "open": 0.10063, "high": 0.10063, "low": 0.10004, "close": 0.10004, "volume": 15455.0, "quote_volume": 1552.08506, "trades": 53, "taker_buy_quote": 199.46219}, {"ts": 1775303520000, "open": 0.10004, "high": 0.10004, "low": 0.0994, "close": 0.09972, "volume": 96719.0, "quote_volume": 9641.69209, "trades": 174, "taker_buy_quote": 5187.91397}, {"ts": 1775303580000, "open": 0.09972, "high": 0.0998, "low": 0.09949, "close": 0.09972, "volume": 7197.0, "quote_volume": 717.21291, "trades": 35, "taker_buy_quote": 159.6254}, {"ts": 1775303640000, "open": 0.09984, "high": 0.1, "low": 0.09979, "close": 0.1, "volume": 11256.0, "quote_volume": 1124.85908, "trades": 29, "taker_buy_quote": 969.30137}, {"ts": 1775303700000, "open": 0.10004, "high": 0.10051, "low": 0.09992, "close": 0.09996, "volume": 132303.0, "quote_volume": 13270.49166, "trades": 94, "taker_buy_quote": 11049.65766}, {"ts": 1775303760000, "open": 0.09992, "high": 0.10004, "low": 0.09966, "close": 0.09996, "volume": 58975.0, "quote_volume": 5884.78369, "trades": 83, "taker_buy_quote": 4665.3803}, {"ts": 1775303820000, "open": 0.09998, "high": 0.09998, "low": 0.09995, "close": 0.09996, "volume": 876.0, "quote_volume": 87.57199, "trades": 6, "taker_buy_quote": 16.4934}, {"ts": 1775303880000, "open": 0.10001, "high": 0.10009, "low": 0.09996, "close": 0.09996, "volume": 8043.0, "quote_volume": 804.32185, "trades": 32, "taker_buy_quote": 133.74706}, {"ts": 1775303940000, "open": 0.09996, "high": 0.1, "low": 0.0998, "close": 0.1, "volume": 10195.0, "quote_volume": 1018.65845, "trades": 21, "taker_buy_quote": 654.22085}, {"ts": 1775304000000, "open": 0.09996, "high": 0.10025, "low": 0.09992, "close": 0.10024, "volume": 28603.0, "quote_volume": 2862.95384, "trades": 62, "taker_buy_quote": 2062.80201}, {"ts": 1775304060000, "open": 0.10012, "high": 0.10084, "low": 0.10012, "close": 0.10076, "volume": 70578.0, "quote_volume": 7103.95929, "trades": 97, "taker_buy_quote": 2887.02432}, {"ts": 1775304120000, "open": 0.10073, "high": 0.10087, "low": 0.10068, "close": 0.10073, "volume": 6924.0, "quote_volume": 697.74686, "trades": 31, "taker_buy_quote": 283.19772}, {"ts": 1775304180000, "open": 0.1008, "high": 0.1009, "low": 0.10047, "close": 0.10062, "volume": 78902.0, "quote_volume": 7935.73364, "trades": 79, "taker_buy_quote": 6829.71205}, {"ts": 1775304240000, "open": 0.10068, "high": 0.10084, "low": 0.1006, "close": 0.1006, "volume": 107589.0, "quote_volume": 10840.52639, "trades": 28, "taker_buy_quote": 10695.64738}, {"ts": 1775304300000, "open": 0.10058, "high": 0.10076, "low": 0.10052, "close": 0.10076, "volume": 4007.0, "quote_volume": 403.5418, "trades": 35, "taker_buy_quote": 269.99894}, {"ts": 1775304360000, "open": 0.10076, "high": 0.10081, "low": 0.10068, "close": 0.10068, "volume": 13822.0, "quote_volume": 1392.69869, "trades": 18, "taker_buy_quote": 406.66897}, {"ts": 1775304420000, "open": 0.10064, "high": 0.10086, "low": 0.10028, "close": 0.10037, "volume": 54695.0, "quote_volume": 5496.79849, "trades": 95, "taker_buy_quote": 2746.92406}, {"ts": 1775304480000, "open": 0.10029, "high": 0.10042, "low": 0.1002, "close": 0.10035, "volume": 33826.0, "quote_volume": 3392.5936, "trades": 81, "taker_buy_quote": 1267.97493}, {"ts": 1775304540000, "open": 0.10035, "high": 0.10036, "low": 0.10012, "close": 0.10036, "volume": 7510.0, "quote_volume": 752.68306, "trades": 31, "taker_buy_quote": 272.9155}, {"ts": 1775304600000, "open": 0.10031, "high": 0.10032, "low": 0.10027, "close": 0.10028, "volume": 1365.0, "quote_volume": 136.88805, "trades": 4, "taker_buy_quote": 108.40001}, {"ts": 1775304660000, "open": 0.10036, "high": 0.10076, "low": 0.10036, "close": 0.10071, "volume": 30072.0, "quote_volume": 3027.15403, "trades": 48, "taker_buy_quote": 2453.53959}, {"ts": 1775304720000, "open": 0.10068, "high": 0.10068, "low": 0.10032, "close": 0.10055, "volume": 8042.0, "quote_volume": 807.66882, "trades": 31, "taker_buy_quote": 251.58547}, {"ts": 1775304780000, "open": 0.10048, "high": 0.10064, "low": 0.10047, "close": 0.10061, "volume": 2665.0, "quote_volume": 267.98988, "trades": 12, "taker_buy_quote": 131.48171}, {"ts": 1775304840000, "open": 0.10067, "high": 0.10077, "low": 0.10061, "close": 0.10065, "volume": 20417.0, "quote_volume": 2055.84019, "trades": 53, "taker_buy_quote": 1706.63835}, {"ts": 1775304900000, "open": 0.10065, "high": 0.1024, "low": 0.10063, "close": 0.1016, "volume": 363107.0, "quote_volume": 36887.48836, "trades": 447, "taker_buy_quote": 14095.33135}, {"ts": 1775304960000, "open": 0.10161, "high": 0.10178, "low": 0.1013, "close": 0.1014, "volume": 55026.0, "quote_volume": 5593.37516, "trades": 62, "taker_buy_quote": 4546.86944}, {"ts": 1775305020000, "open": 0.10136, "high": 0.10149, "low": 0.1012, "close": 0.1014, "volume": 28328.0, "quote_volume": 2870.63385, "trades": 32, "taker_buy_quote": 1104.03995}, {"ts": 1775305080000, "open": 0.10136, "high": 0.10152, "low": 0.10116, "close": 0.10152, "volume": 21823.0, "quote_volume": 2209.12912, "trades": 32, "taker_buy_quote": 1789.42504}, {"ts": 1775305140000, "open": 0.10152, "high": 0.10154, "low": 0.10089, "close": 0.10125, "volume": 92207.0, "quote_volume": 9330.33305, "trades": 82, "taker_buy_quote": 2231.44457}, {"ts": 1775305200000, "open": 0.10125, "high": 0.10126, "low": 0.10116, "close": 0.10125, "volume": 12470.0, "quote_volume": 1262.02341, "trades": 20, "taker_buy_quote": 968.04765}, {"ts": 1775305260000, "open": 0.10112, "high": 0.10112, "low": 0.1011, "close": 0.1011, "volume": 472.0, "quote_volume": 47.7238, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.10111, "high": 0.10126, "low": 0.10099, "close": 0.10126, "volume": 7894.0, "quote_volume": 797.91143, "trades": 25, "taker_buy_quote": 732.50704}, {"ts": 1775305380000, "open": 0.10117, "high": 0.10119, "low": 0.10096, "close": 0.10119, "volume": 4512.0, "quote_volume": 456.18388, "trades": 21, "taker_buy_quote": 215.76906}, {"ts": 1775305440000, "open": 0.10117, "high": 0.1014, "low": 0.10117, "close": 0.10131, "volume": 11155.0, "quote_volume": 1129.16914, "trades": 21, "taker_buy_quote": 749.59284}, {"ts": 1775305500000, "open": 0.1014, "high": 0.10144, "low": 0.10135, "close": 0.10135, "volume": 3041.0, "quote_volume": 308.34679, "trades": 9, "taker_buy_quote": 215.70124}, {"ts": 1775305560000, "open": 0.10132, "high": 0.10148, "low": 0.10113, "close": 0.10136, "volume": 15421.0, "quote_volume": 1562.12745, "trades": 35, "taker_buy_quote": 434.07318}, {"ts": 1775305620000, "open": 0.10132, "high": 0.10132, "low": 0.10103, "close": 0.10125, "volume": 53161.0, "quote_volume": 5378.40995, "trades": 87, "taker_buy_quote": 1837.75493}, {"ts": 1775305680000, "open": 0.10118, "high": 0.10118, "low": 0.10107, "close": 0.10107, "volume": 2911.0, "quote_volume": 294.4106, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 0.10106, "high": 0.10106, "low": 0.10076, "close": 0.10085, "volume": 7879.0, "quote_volume": 795.1489, "trades": 26, "taker_buy_quote": 564.78177}, {"ts": 1775305800000, "open": 0.10081, "high": 0.10115, "low": 0.10076, "close": 0.10101, "volume": 31780.0, "quote_volume": 3206.64545, "trades": 51, "taker_buy_quote": 2821.13978}, {"ts": 1775305860000, "open": 0.10097, "high": 0.10105, "low": 0.10088, "close": 0.10095, "volume": 8676.0, "quote_volume": 875.97501, "trades": 31, "taker_buy_quote": 771.09649}, {"ts": 1775305920000, "open": 0.10084, "high": 0.10085, "low": 0.10064, "close": 0.10085, "volume": 11090.0, "quote_volume": 1117.24744, "trades": 34, "taker_buy_quote": 774.89079}, {"ts": 1775305980000, "open": 0.10086, "high": 0.10088, "low": 0.10077, "close": 0.1008, "volume": 14052.0, "quote_volume": 1416.90363, "trades": 28, "taker_buy_quote": 138.88957}, {"ts": 1775306040000, "open": 0.10077, "high": 0.10077, "low": 0.10068, "close": 0.10068, "volume": 340.0, "quote_volume": 34.25355, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775306100000, "open": 0.10073, "high": 0.10073, "low": 0.10045, "close": 0.10054, "volume": 28032.0, "quote_volume": 2819.69336, "trades": 42, "taker_buy_quote": 739.23394}, {"ts": 1775306160000, "open": 0.10053, "high": 0.10064, "low": 0.10048, "close": 0.10055, "volume": 7455.0, "quote_volume": 749.81157, "trades": 18, "taker_buy_quote": 680.22039}, {"ts": 1775306220000, "open": 0.10056, "high": 0.10079, "low": 0.10056, "close": 0.10079, "volume": 6687.0, "quote_volume": 672.98143, "trades": 23, "taker_buy_quote": 440.6535}, {"ts": 1775306280000, "open": 0.10077, "high": 0.10077, "low": 0.10068, "close": 0.10077, "volume": 4546.0, "quote_volume": 457.91576, "trades": 11, "taker_buy_quote": 161.30247}, {"ts": 1775306340000, "open": 0.10077, "high": 0.10077, "low": 0.10068, "close": 0.10068, "volume": 1932.0, "quote_volume": 194.67517, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306400000, "open": 0.10075, "high": 0.10088, "low": 0.10072, "close": 0.10072, "volume": 6940.0, "quote_volume": 699.51295, "trades": 27, "taker_buy_quote": 545.65909}, {"ts": 1775306460000, "open": 0.1008, "high": 0.1008, "low": 0.10072, "close": 0.10075, "volume": 15908.0, "quote_volume": 1602.47685, "trades": 16, "taker_buy_quote": 1213.8749}, {"ts": 1775306520000, "open": 0.10076, "high": 0.10115, "low": 0.10075, "close": 0.10115, "volume": 25395.0, "quote_volume": 2562.99032, "trades": 98, "taker_buy_quote": 1407.15988}, {"ts": 1775306580000, "open": 0.10106, "high": 0.10112, "low": 0.10095, "close": 0.10104, "volume": 28045.0, "quote_volume": 2833.06271, "trades": 76, "taker_buy_quote": 2403.75175}, {"ts": 1775306640000, "open": 0.10101, "high": 0.10102, "low": 0.10068, "close": 0.1008, "volume": 22179.0, "quote_volume": 2236.831, "trades": 45, "taker_buy_quote": 810.61529}, {"ts": 1775306700000, "open": 0.10079, "high": 0.1008, "low": 0.10063, "close": 0.10063, "volume": 4847.0, "quote_volume": 488.25237, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.10069, "high": 0.10076, "low": 0.10043, "close": 0.10043, "volume": 40673.0, "quote_volume": 4091.90168, "trades": 70, "taker_buy_quote": 1844.47943}, {"ts": 1775306820000, "open": 0.1004, "high": 0.1004, "low": 0.10019, "close": 0.10026, "volume": 45059.0, "quote_volume": 4519.2646, "trades": 52, "taker_buy_quote": 3139.76989}, {"ts": 1775306880000, "open": 0.10024, "high": 0.10024, "low": 0.09979, "close": 0.09991, "volume": 49248.0, "quote_volume": 4923.82647, "trades": 83, "taker_buy_quote": 959.11512}, {"ts": 1775306940000, "open": 0.09996, "high": 0.1002, "low": 0.09988, "close": 0.10002, "volume": 12054.0, "quote_volume": 1205.94564, "trades": 26, "taker_buy_quote": 867.17693}, {"ts": 1775307000000, "open": 0.09999, "high": 0.10011, "low": 0.09968, "close": 0.09998, "volume": 9531.0, "quote_volume": 952.3223, "trades": 40, "taker_buy_quote": 636.43275}, {"ts": 1775307060000, "open": 0.1, "high": 0.10008, "low": 0.09992, "close": 0.10008, "volume": 24802.0, "quote_volume": 2479.8047, "trades": 20, "taker_buy_quote": 2366.937}, {"ts": 1775307120000, "open": 0.1001, "high": 0.10021, "low": 0.09984, "close": 0.09989, "volume": 20139.0, "quote_volume": 2012.6227, "trades": 44, "taker_buy_quote": 246.69101}, {"ts": 1775307180000, "open": 0.09986, "high": 0.10007, "low": 0.09984, "close": 0.09994, "volume": 45835.0, "quote_volume": 4582.06283, "trades": 56, "taker_buy_quote": 3308.83214}, {"ts": 1775307240000, "open": 0.10003, "high": 0.10043, "low": 0.09995, "close": 0.10043, "volume": 50802.0, "quote_volume": 5091.16241, "trades": 79, "taker_buy_quote": 2370.15824}, {"ts": 1775307300000, "open": 0.10026, "high": 0.1003, "low": 0.10008, "close": 0.10008, "volume": 14722.0, "quote_volume": 1474.79714, "trades": 64, "taker_buy_quote": 722.0432}, {"ts": 1775307360000, "open": 0.10008, "high": 0.10008, "low": 0.09964, "close": 0.09977, "volume": 31391.0, "quote_volume": 3132.59922, "trades": 83, "taker_buy_quote": 632.25806}, {"ts": 1775307420000, "open": 0.09966, "high": 0.09976, "low": 0.09956, "close": 0.09956, "volume": 1833.0, "quote_volume": 182.64539, "trades": 14, "taker_buy_quote": 55.94011}, {"ts": 1775307480000, "open": 0.09958, "high": 0.09986, "low": 0.09958, "close": 0.09976, "volume": 13649.0, "quote_volume": 1361.17122, "trades": 54, "taker_buy_quote": 754.59846}, {"ts": 1775307540000, "open": 0.09974, "high": 0.09978, "low": 0.09846, "close": 0.09876, "volume": 136223.0, "quote_volume": 13476.02926, "trades": 275, "taker_buy_quote": 4321.01974}, {"ts": 1775307600000, "open": 0.0987, "high": 0.09894, "low": 0.09789, "close": 0.09808, "volume": 219386.0, "quote_volume": 21566.32581, "trades": 298, "taker_buy_quote": 4558.20116}, {"ts": 1775307660000, "open": 0.09816, "high": 0.09854, "low": 0.09811, "close": 0.09823, "volume": 53417.0, "quote_volume": 5254.72496, "trades": 130, "taker_buy_quote": 3546.00571}, {"ts": 1775307720000, "open": 0.09829, "high": 0.0983, "low": 0.09745, "close": 0.09756, "volume": 269438.0, "quote_volume": 26354.2178, "trades": 206, "taker_buy_quote": 9537.88273}, {"ts": 1775307780000, "open": 0.09757, "high": 0.09764, "low": 0.09684, "close": 0.09716, "volume": 237086.0, "quote_volume": 23065.96516, "trades": 345, "taker_buy_quote": 10495.89538}, {"ts": 1775307840000, "open": 0.09708, "high": 0.09744, "low": 0.09674, "close": 0.09708, "volume": 153137.0, "quote_volume": 14845.48191, "trades": 213, "taker_buy_quote": 5647.3059}, {"ts": 1775307900000, "open": 0.09712, "high": 0.09776, "low": 0.097, "close": 0.09776, "volume": 106046.0, "quote_volume": 10324.96051, "trades": 117, "taker_buy_quote": 2520.10402}, {"ts": 1775307960000, "open": 0.09771, "high": 0.09817, "low": 0.09742, "close": 0.09808, "volume": 60779.0, "quote_volume": 5935.0187, "trades": 100, "taker_buy_quote": 3656.34694}, {"ts": 1775308020000, "open": 0.09799, "high": 0.09819, "low": 0.09791, "close": 0.09791, "volume": 67727.0, "quote_volume": 6637.34553, "trades": 60, "taker_buy_quote": 5204.51568}, {"ts": 1775308080000, "open": 0.09788, "high": 0.09789, "low": 0.0977, "close": 0.0978, "volume": 7961.0, "quote_volume": 778.47267, "trades": 27, "taker_buy_quote": 576.58168}, {"ts": 1775308140000, "open": 0.09784, "high": 0.09797, "low": 0.0975, "close": 0.0978, "volume": 49945.0, "quote_volume": 4881.43608, "trades": 122, "taker_buy_quote": 3112.06777}, {"ts": 1775308200000, "open": 0.09777, "high": 0.09827, "low": 0.09771, "close": 0.09805, "volume": 138062.0, "quote_volume": 13544.50128, "trades": 159, "taker_buy_quote": 7459.03941}, {"ts": 1775308260000, "open": 0.09805, "high": 0.09824, "low": 0.09799, "close": 0.09802, "volume": 35027.0, "quote_volume": 3437.5279, "trades": 73, "taker_buy_quote": 2709.28674}, {"ts": 1775308320000, "open": 0.09796, "high": 0.09818, "low": 0.09788, "close": 0.09805, "volume": 25008.0, "quote_volume": 2452.72963, "trades": 42, "taker_buy_quote": 2087.03686}, {"ts": 1775308380000, "open": 0.098, "high": 0.09807, "low": 0.09788, "close": 0.09793, "volume": 10292.0, "quote_volume": 1008.38449, "trades": 47, "taker_buy_quote": 489.35121}, {"ts": 1775308440000, "open": 0.09793, "high": 0.09799, "low": 0.09736, "close": 0.09774, "volume": 273716.0, "quote_volume": 26697.06404, "trades": 122, "taker_buy_quote": 23905.19075}, {"ts": 1775308500000, "open": 0.09775, "high": 0.0979, "low": 0.09648, "close": 0.09687, "volume": 275357.0, "quote_volume": 26737.1228, "trades": 291, "taker_buy_quote": 8649.77895}, {"ts": 1775308560000, "open": 0.09691, "high": 0.09713, "low": 0.09676, "close": 0.097, "volume": 84501.0, "quote_volume": 8191.89428, "trades": 106, "taker_buy_quote": 2648.87963}, {"ts": 1775308620000, "open": 0.097, "high": 0.0974, "low": 0.09697, "close": 0.09705, "volume": 188194.0, "quote_volume": 18296.97163, "trades": 160, "taker_buy_quote": 12812.63257}, {"ts": 1775308680000, "open": 0.09718, "high": 0.09748, "low": 0.0968, "close": 0.0968, "volume": 38252.0, "quote_volume": 3713.9391, "trades": 84, "taker_buy_quote": 400.26278}, {"ts": 1775308740000, "open": 0.09685, "high": 0.09718, "low": 0.09669, "close": 0.09669, "volume": 54217.0, "quote_volume": 5259.25244, "trades": 104, "taker_buy_quote": 2853.17096}, {"ts": 1775308800000, "open": 0.09677, "high": 0.09696, "low": 0.09664, "close": 0.09684, "volume": 42752.0, "quote_volume": 4133.81933, "trades": 60, "taker_buy_quote": 2973.69693}, {"ts": 1775308860000, "open": 0.09692, "high": 0.09699, "low": 0.09676, "close": 0.09684, "volume": 20985.0, "quote_volume": 2033.32464, "trades": 35, "taker_buy_quote": 633.04545}, {"ts": 1775308920000, "open": 0.09683, "high": 0.09703, "low": 0.09671, "close": 0.09687, "volume": 71105.0, "quote_volume": 6892.33863, "trades": 68, "taker_buy_quote": 708.49213}, {"ts": 1775308980000, "open": 0.0969, "high": 0.097, "low": 0.0968, "close": 0.09693, "volume": 29235.0, "quote_volume": 2832.63179, "trades": 33, "taker_buy_quote": 267.75937}, {"ts": 1775309040000, "open": 0.09697, "high": 0.097, "low": 0.09684, "close": 0.09685, "volume": 13165.0, "quote_volume": 1276.03346, "trades": 25, "taker_buy_quote": 361.67573}, {"ts": 1775309100000, "open": 0.09691, "high": 0.09703, "low": 0.09687, "close": 0.09697, "volume": 16023.0, "quote_volume": 1553.41698, "trades": 43, "taker_buy_quote": 1114.51804}, {"ts": 1775309160000, "open": 0.09693, "high": 0.09727, "low": 0.09689, "close": 0.0972, "volume": 115435.0, "quote_volume": 11205.4693, "trades": 129, "taker_buy_quote": 3737.47396}, {"ts": 1775309220000, "open": 0.09716, "high": 0.09716, "low": 0.09673, "close": 0.09685, "volume": 50334.0, "quote_volume": 4879.07077, "trades": 117, "taker_buy_quote": 1318.22726}, {"ts": 1775309280000, "open": 0.09686, "high": 0.09691, "low": 0.09681, "close": 0.09691, "volume": 15815.0, "quote_volume": 1531.61896, "trades": 34, "taker_buy_quote": 530.50746}, {"ts": 1775309340000, "open": 0.09692, "high": 0.09694, "low": 0.09684, "close": 0.09687, "volume": 9387.0, "quote_volume": 909.56123, "trades": 28, "taker_buy_quote": 539.21149}, {"ts": 1775309400000, "open": 0.09685, "high": 0.09699, "low": 0.09671, "close": 0.0968, "volume": 48511.0, "quote_volume": 4696.08748, "trades": 119, "taker_buy_quote": 3022.73551}, {"ts": 1775309460000, "open": 0.09672, "high": 0.09716, "low": 0.09623, "close": 0.09657, "volume": 218551.0, "quote_volume": 21128.89257, "trades": 449, "taker_buy_quote": 8200.07405}, {"ts": 1775309520000, "open": 0.09659, "high": 0.0968, "low": 0.09658, "close": 0.0968, "volume": 12779.0, "quote_volume": 1235.22888, "trades": 40, "taker_buy_quote": 523.02592}, {"ts": 1775309580000, "open": 0.09678, "high": 0.09696, "low": 0.09664, "close": 0.09664, "volume": 13347.0, "quote_volume": 1292.54624, "trades": 50, "taker_buy_quote": 999.88819}, {"ts": 1775309640000, "open": 0.09661, "high": 0.09684, "low": 0.09659, "close": 0.09683, "volume": 6121.0, "quote_volume": 592.24121, "trades": 21, "taker_buy_quote": 325.62847}, {"ts": 1775309700000, "open": 0.09682, "high": 0.09699, "low": 0.0968, "close": 0.0968, "volume": 23163.0, "quote_volume": 2244.32389, "trades": 61, "taker_buy_quote": 1597.95913}, {"ts": 1775309760000, "open": 0.09676, "high": 0.09699, "low": 0.09651, "close": 0.09679, "volume": 44421.0, "quote_volume": 4296.72228, "trades": 143, "taker_buy_quote": 2341.83456}, {"ts": 1775309820000, "open": 0.09676, "high": 0.09676, "low": 0.09651, "close": 0.09667, "volume": 35462.0, "quote_volume": 3426.69407, "trades": 85, "taker_buy_quote": 427.28823}, {"ts": 1775309880000, "open": 0.09671, "high": 0.0969, "low": 0.09669, "close": 0.09686, "volume": 18410.0, "quote_volume": 1782.77539, "trades": 17, "taker_buy_quote": 1669.06391}, {"ts": 1775309940000, "open": 0.09685, "high": 0.09698, "low": 0.09669, "close": 0.09678, "volume": 56174.0, "quote_volume": 5438.75363, "trades": 97, "taker_buy_quote": 1513.08931}, {"ts": 1775310000000, "open": 0.09677, "high": 0.09696, "low": 0.09672, "close": 0.09687, "volume": 14126.0, "quote_volume": 1367.80524, "trades": 46, "taker_buy_quote": 457.73499}, {"ts": 1775310060000, "open": 0.0969, "high": 0.09785, "low": 0.09687, "close": 0.09744, "volume": 430976.0, "quote_volume": 41966.27202, "trades": 312, "taker_buy_quote": 32687.43978}, {"ts": 1775310120000, "open": 0.09746, "high": 0.09936, "low": 0.09746, "close": 0.09872, "volume": 354021.0, "quote_volume": 34789.64684, "trades": 654, "taker_buy_quote": 20370.55285}, {"ts": 1775310180000, "open": 0.09868, "high": 0.09868, "low": 0.09805, "close": 0.09811, "volume": 91014.0, "quote_volume": 8942.95389, "trades": 207, "taker_buy_quote": 2583.54454}, {"ts": 1775310240000, "open": 0.09807, "high": 0.09816, "low": 0.09807, "close": 0.0981, "volume": 3292.0, "quote_volume": 322.9744, "trades": 14, "taker_buy_quote": 207.20454}, {"ts": 1775310300000, "open": 0.09804, "high": 0.09804, "low": 0.09772, "close": 0.09798, "volume": 15262.0, "quote_volume": 1493.88112, "trades": 62, "taker_buy_quote": 654.70516}, {"ts": 1775310360000, "open": 0.09796, "high": 0.09803, "low": 0.09789, "close": 0.09789, "volume": 6408.0, "quote_volume": 627.85153, "trades": 19, "taker_buy_quote": 316.14463}, {"ts": 1775310420000, "open": 0.09788, "high": 0.09788, "low": 0.0975, "close": 0.09776, "volume": 22532.0, "quote_volume": 2199.50028, "trades": 55, "taker_buy_quote": 586.30337}, {"ts": 1775310480000, "open": 0.09778, "high": 0.09784, "low": 0.09768, "close": 0.09768, "volume": 4656.0, "quote_volume": 455.26689, "trades": 26, "taker_buy_quote": 268.01877}, {"ts": 1775310540000, "open": 0.09764, "high": 0.09764, "low": 0.09741, "close": 0.09751, "volume": 53572.0, "quote_volume": 5222.76711, "trades": 70, "taker_buy_quote": 2340.63957}, {"ts": 1775310600000, "open": 0.09756, "high": 0.09771, "low": 0.0974, "close": 0.0976, "volume": 95527.0, "quote_volume": 9318.21644, "trades": 187, "taker_buy_quote": 3684.25074}, {"ts": 1775310660000, "open": 0.09753, "high": 0.09761, "low": 0.09724, "close": 0.09748, "volume": 24769.0, "quote_volume": 2412.16057, "trades": 82, "taker_buy_quote": 1187.38691}, {"ts": 1775310720000, "open": 0.09747, "high": 0.09751, "low": 0.09708, "close": 0.09741, "volume": 90350.0, "quote_volume": 8782.28345, "trades": 69, "taker_buy_quote": 3358.75842}, {"ts": 1775310780000, "open": 0.09748, "high": 0.09758, "low": 0.09726, "close": 0.09755, "volume": 25660.0, "quote_volume": 2501.5673, "trades": 69, "taker_buy_quote": 1844.87988}, {"ts": 1775310840000, "open": 0.0976, "high": 0.0976, "low": 0.09748, "close": 0.09748, "volume": 17702.0, "quote_volume": 1726.93893, "trades": 41, "taker_buy_quote": 767.671}, {"ts": 1775310900000, "open": 0.09747, "high": 0.0976, "low": 0.09741, "close": 0.09756, "volume": 13980.0, "quote_volume": 1363.17579, "trades": 46, "taker_buy_quote": 555.1555}, {"ts": 1775310960000, "open": 0.0976, "high": 0.09766, "low": 0.0974, "close": 0.09742, "volume": 30630.0, "quote_volume": 2987.12833, "trades": 92, "taker_buy_quote": 1621.39765}, {"ts": 1775311020000, "open": 0.09744, "high": 0.09748, "low": 0.09739, "close": 0.09746, "volume": 3527.0, "quote_volume": 343.61443, "trades": 19, "taker_buy_quote": 203.51314}, {"ts": 1775311080000, "open": 0.09752, "high": 0.09753, "low": 0.09739, "close": 0.09751, "volume": 38049.0, "quote_volume": 3707.5727, "trades": 73, "taker_buy_quote": 1695.38701}, {"ts": 1775311140000, "open": 0.09747, "high": 0.09767, "low": 0.09747, "close": 0.09751, "volume": 18010.0, "quote_volume": 1757.57127, "trades": 49, "taker_buy_quote": 1402.45117}, {"ts": 1775311200000, "open": 0.09755, "high": 0.09774, "low": 0.09736, "close": 0.09736, "volume": 22308.0, "quote_volume": 2176.7774, "trades": 76, "taker_buy_quote": 861.17979}, {"ts": 1775311260000, "open": 0.09732, "high": 0.09755, "low": 0.09728, "close": 0.09753, "volume": 29383.0, "quote_volume": 2863.16036, "trades": 48, "taker_buy_quote": 2318.62568}, {"ts": 1775311320000, "open": 0.09755, "high": 0.09767, "low": 0.0975, "close": 0.09758, "volume": 55070.0, "quote_volume": 5374.61792, "trades": 150, "taker_buy_quote": 3070.75931}, {"ts": 1775311380000, "open": 0.09758, "high": 0.09771, "low": 0.09751, "close": 0.09758, "volume": 37819.0, "quote_volume": 3691.6396, "trades": 110, "taker_buy_quote": 2176.22722}, {"ts": 1775311440000, "open": 0.09754, "high": 0.09754, "low": 0.09703, "close": 0.09707, "volume": 50923.0, "quote_volume": 4950.09341, "trades": 160, "taker_buy_quote": 1191.86653}, {"ts": 1775311500000, "open": 0.09708, "high": 0.09717, "low": 0.0967, "close": 0.0967, "volume": 94365.0, "quote_volume": 9144.66451, "trades": 221, "taker_buy_quote": 4084.30495}, {"ts": 1775311560000, "open": 0.0967, "high": 0.09687, "low": 0.09658, "close": 0.09675, "volume": 46340.0, "quote_volume": 4480.64126, "trades": 137, "taker_buy_quote": 894.44486}, {"ts": 1775311620000, "open": 0.0967, "high": 0.09696, "low": 0.09664, "close": 0.09684, "volume": 45072.0, "quote_volume": 4360.99975, "trades": 83, "taker_buy_quote": 3370.21959}, {"ts": 1775311680000, "open": 0.09685, "high": 0.09691, "low": 0.09645, "close": 0.09649, "volume": 12150.0, "quote_volume": 1175.37588, "trades": 79, "taker_buy_quote": 827.54103}, {"ts": 1775311740000, "open": 0.09659, "high": 0.09673, "low": 0.09644, "close": 0.09654, "volume": 13369.0, "quote_volume": 1291.53443, "trades": 63, "taker_buy_quote": 667.43972}, {"ts": 1775311800000, "open": 0.09656, "high": 0.09684, "low": 0.09656, "close": 0.09672, "volume": 9291.0, "quote_volume": 898.67543, "trades": 46, "taker_buy_quote": 798.01745}, {"ts": 1775311860000, "open": 0.09672, "high": 0.09673, "low": 0.09593, "close": 0.0963, "volume": 147316.0, "quote_volume": 14176.85685, "trades": 224, "taker_buy_quote": 4191.30015}, {"ts": 1775311920000, "open": 0.09629, "high": 0.0965, "low": 0.09614, "close": 0.09626, "volume": 70189.0, "quote_volume": 6760.14144, "trades": 95, "taker_buy_quote": 4445.56396}, {"ts": 1775311980000, "open": 0.09624, "high": 0.09626, "low": 0.0961, "close": 0.09621, "volume": 45779.0, "quote_volume": 4402.6561, "trades": 61, "taker_buy_quote": 2079.62917}, {"ts": 1775312040000, "open": 0.09622, "high": 0.09639, "low": 0.09622, "close": 0.09632, "volume": 31481.0, "quote_volume": 3030.37043, "trades": 75, "taker_buy_quote": 2045.31532}, {"ts": 1775312100000, "open": 0.0963, "high": 0.09638, "low": 0.09613, "close": 0.09625, "volume": 117815.0, "quote_volume": 11339.36451, "trades": 110, "taker_buy_quote": 2576.88256}, {"ts": 1775312160000, "open": 0.09627, "high": 0.09676, "low": 0.09617, "close": 0.09658, "volume": 81530.0, "quote_volume": 7864.83797, "trades": 181, "taker_buy_quote": 3055.11631}, {"ts": 1775312220000, "open": 0.09656, "high": 0.09656, "low": 0.09623, "close": 0.09623, "volume": 15810.0, "quote_volume": 1523.44315, "trades": 53, "taker_buy_quote": 210.49319}, {"ts": 1775312280000, "open": 0.09622, "high": 0.09631, "low": 0.09619, "close": 0.09629, "volume": 26029.0, "quote_volume": 2505.29201, "trades": 61, "taker_buy_quote": 1866.24625}, {"ts": 1775312340000, "open": 0.09627, "high": 0.09632, "low": 0.09619, "close": 0.09632, "volume": 19668.0, "quote_volume": 1893.15162, "trades": 37, "taker_buy_quote": 1172.0291}, {"ts": 1775312400000, "open": 0.09631, "high": 0.09634, "low": 0.09619, "close": 0.09622, "volume": 16416.0, "quote_volume": 1580.12084, "trades": 53, "taker_buy_quote": 972.00527}, {"ts": 1775312460000, "open": 0.0963, "high": 0.09672, "low": 0.09628, "close": 0.09657, "volume": 77799.0, "quote_volume": 7505.57374, "trades": 124, "taker_buy_quote": 4467.8257}, {"ts": 1775312520000, "open": 0.09662, "high": 0.09666, "low": 0.09631, "close": 0.09631, "volume": 34603.0, "quote_volume": 3335.1026, "trades": 55, "taker_buy_quote": 16.52544}, {"ts": 1775312580000, "open": 0.0963, "high": 0.09653, "low": 0.09618, "close": 0.0964, "volume": 62688.0, "quote_volume": 6037.859, "trades": 178, "taker_buy_quote": 2040.45578}, {"ts": 1775312640000, "open": 0.09641, "high": 0.09659, "low": 0.09632, "close": 0.09658, "volume": 9139.0, "quote_volume": 881.18103, "trades": 39, "taker_buy_quote": 394.20297}, {"ts": 1775312700000, "open": 0.0966, "high": 0.09695, "low": 0.09656, "close": 0.09656, "volume": 8792.0, "quote_volume": 851.08006, "trades": 54, "taker_buy_quote": 719.90951}, {"ts": 1775312760000, "open": 0.0966, "high": 0.09677, "low": 0.0966, "close": 0.09662, "volume": 13154.0, "quote_volume": 1272.01212, "trades": 31, "taker_buy_quote": 768.78944}, {"ts": 1775312820000, "open": 0.09665, "high": 0.09671, "low": 0.0966, "close": 0.0966, "volume": 3313.0, "quote_volume": 320.22563, "trades": 15, "taker_buy_quote": 157.95376}, {"ts": 1775312880000, "open": 0.09658, "high": 0.09673, "low": 0.09653, "close": 0.09666, "volume": 10610.0, "quote_volume": 1025.54862, "trades": 32, "taker_buy_quote": 885.04132}, {"ts": 1775312940000, "open": 0.09674, "high": 0.09687, "low": 0.09673, "close": 0.09674, "volume": 8422.0, "quote_volume": 815.21814, "trades": 43, "taker_buy_quote": 526.77476}, {"ts": 1775313000000, "open": 0.09672, "high": 0.09673, "low": 0.09654, "close": 0.09671, "volume": 6760.0, "quote_volume": 653.23323, "trades": 33, "taker_buy_quote": 304.39592}, {"ts": 1775313060000, "open": 0.09672, "high": 0.09683, "low": 0.09668, "close": 0.09682, "volume": 14286.0, "quote_volume": 1382.6613, "trades": 40, "taker_buy_quote": 1107.98898}, {"ts": 1775313120000, "open": 0.09679, "high": 0.09679, "low": 0.09664, "close": 0.09672, "volume": 9525.0, "quote_volume": 921.15174, "trades": 38, "taker_buy_quote": 342.14803}, {"ts": 1775313180000, "open": 0.09674, "high": 0.09686, "low": 0.0967, "close": 0.09683, "volume": 8703.0, "quote_volume": 842.11117, "trades": 33, "taker_buy_quote": 470.38215}, {"ts": 1775313240000, "open": 0.09686, "high": 0.09688, "low": 0.09677, "close": 0.09678, "volume": 4511.0, "quote_volume": 436.67992, "trades": 16, "taker_buy_quote": 87.92316}, {"ts": 1775313300000, "open": 0.0968, "high": 0.09754, "low": 0.0968, "close": 0.09738, "volume": 112343.0, "quote_volume": 10908.30584, "trades": 275, "taker_buy_quote": 6277.2808}, {"ts": 1775313360000, "open": 0.09736, "high": 0.09736, "low": 0.09704, "close": 0.09704, "volume": 39586.0, "quote_volume": 3848.79872, "trades": 79, "taker_buy_quote": 3169.14495}, {"ts": 1775313420000, "open": 0.09702, "high": 0.0971, "low": 0.09691, "close": 0.09695, "volume": 7893.0, "quote_volume": 765.63435, "trades": 42, "taker_buy_quote": 472.49595}, {"ts": 1775313480000, "open": 0.09699, "high": 0.09717, "low": 0.09689, "close": 0.09717, "volume": 17680.0, "quote_volume": 1714.86361, "trades": 73, "taker_buy_quote": 1218.91291}, {"ts": 1775313540000, "open": 0.09717, "high": 0.0972, "low": 0.097, "close": 0.09705, "volume": 17118.0, "quote_volume": 1661.59928, "trades": 42, "taker_buy_quote": 395.29979}, {"ts": 1775313600000, "open": 0.09703, "high": 0.09703, "low": 0.0969, "close": 0.09694, "volume": 6708.0, "quote_volume": 650.12362, "trades": 25, "taker_buy_quote": 47.78804}, {"ts": 1775313660000, "open": 0.09693, "high": 0.09706, "low": 0.09693, "close": 0.09706, "volume": 15657.0, "quote_volume": 1519.29532, "trades": 41, "taker_buy_quote": 1460.60932}, {"ts": 1775313720000, "open": 0.09703, "high": 0.09721, "low": 0.097, "close": 0.09714, "volume": 22710.0, "quote_volume": 2205.69393, "trades": 53, "taker_buy_quote": 1656.3606}, {"ts": 1775313780000, "open": 0.09713, "high": 0.09718, "low": 0.09694, "close": 0.097, "volume": 14127.0, "quote_volume": 1371.34907, "trades": 34, "taker_buy_quote": 439.84969}, {"ts": 1775313840000, "open": 0.097, "high": 0.09728, "low": 0.09698, "close": 0.09719, "volume": 19752.0, "quote_volume": 1918.57862, "trades": 55, "taker_buy_quote": 1712.27816}, {"ts": 1775313900000, "open": 0.09723, "high": 0.09734, "low": 0.09713, "close": 0.0973, "volume": 85392.0, "quote_volume": 8303.21455, "trades": 67, "taker_buy_quote": 7678.02099}, {"ts": 1775313960000, "open": 0.09729, "high": 0.09742, "low": 0.0971, "close": 0.0971, "volume": 10238.0, "quote_volume": 996.42779, "trades": 39, "taker_buy_quote": 643.03519}, {"ts": 1775314020000, "open": 0.09712, "high": 0.09721, "low": 0.097, "close": 0.09717, "volume": 13981.0, "quote_volume": 1357.96276, "trades": 53, "taker_buy_quote": 828.39076}, {"ts": 1775314080000, "open": 0.09714, "high": 0.09715, "low": 0.09708, "close": 0.09711, "volume": 3967.0, "quote_volume": 385.23715, "trades": 22, "taker_buy_quote": 37.28796}, {"ts": 1775314140000, "open": 0.0971, "high": 0.0971, "low": 0.09698, "close": 0.09705, "volume": 3981.0, "quote_volume": 386.22477, "trades": 27, "taker_buy_quote": 277.73441}, {"ts": 1775314200000, "open": 0.09702, "high": 0.09705, "low": 0.09668, "close": 0.0967, "volume": 18704.0, "quote_volume": 1811.05329, "trades": 85, "taker_buy_quote": 586.94021}, {"ts": 1775314260000, "open": 0.09674, "high": 0.09694, "low": 0.09674, "close": 0.09694, "volume": 9742.0, "quote_volume": 943.53226, "trades": 57, "taker_buy_quote": 551.86422}, {"ts": 1775314320000, "open": 0.0969, "high": 0.09714, "low": 0.0968, "close": 0.09707, "volume": 47061.0, "quote_volume": 4561.01643, "trades": 114, "taker_buy_quote": 3177.7455}, {"ts": 1775314380000, "open": 0.09707, "high": 0.09742, "low": 0.09707, "close": 0.09716, "volume": 49385.0, "quote_volume": 4799.86951, "trades": 91, "taker_buy_quote": 4460.91053}, {"ts": 1775314440000, "open": 0.09714, "high": 0.09729, "low": 0.09712, "close": 0.09712, "volume": 3416.0, "quote_volume": 332.15582, "trades": 27, "taker_buy_quote": 192.26283}, {"ts": 1775314500000, "open": 0.0971, "high": 0.09727, "low": 0.09701, "close": 0.09727, "volume": 55645.0, "quote_volume": 5404.99169, "trades": 57, "taker_buy_quote": 5315.86967}, {"ts": 1775314560000, "open": 0.09728, "high": 0.09728, "low": 0.09706, "close": 0.09709, "volume": 4604.0, "quote_volume": 447.21817, "trades": 24, "taker_buy_quote": 209.36881}, {"ts": 1775314620000, "open": 0.09709, "high": 0.09709, "low": 0.09662, "close": 0.09682, "volume": 137056.0, "quote_volume": 13259.24817, "trades": 377, "taker_buy_quote": 3751.58812}, {"ts": 1775314680000, "open": 0.09686, "high": 0.09718, "low": 0.09685, "close": 0.09715, "volume": 8367.0, "quote_volume": 811.82631, "trades": 54, "taker_buy_quote": 691.12342}, {"ts": 1775314740000, "open": 0.09713, "high": 0.09715, "low": 0.09699, "close": 0.09712, "volume": 7065.0, "quote_volume": 685.96028, "trades": 50, "taker_buy_quote": 532.6036}, {"ts": 1775314800000, "open": 0.09714, "high": 0.09733, "low": 0.09712, "close": 0.0972, "volume": 13567.0, "quote_volume": 1318.864, "trades": 71, "taker_buy_quote": 738.17874}, {"ts": 1775314860000, "open": 0.09713, "high": 0.09745, "low": 0.09704, "close": 0.09728, "volume": 40601.0, "quote_volume": 3949.37145, "trades": 106, "taker_buy_quote": 2002.96646}, {"ts": 1775314920000, "open": 0.09736, "high": 0.09748, "low": 0.0973, "close": 0.09731, "volume": 4131.0, "quote_volume": 402.24587, "trades": 36, "taker_buy_quote": 312.67069}, {"ts": 1775314980000, "open": 0.09738, "high": 0.09751, "low": 0.09722, "close": 0.0973, "volume": 4770.0, "quote_volume": 464.58768, "trades": 28, "taker_buy_quote": 99.21217}, {"ts": 1775315040000, "open": 0.09732, "high": 0.09746, "low": 0.09732, "close": 0.09744, "volume": 2037.0, "quote_volume": 198.42356, "trades": 26, "taker_buy_quote": 99.73368}, {"ts": 1775315100000, "open": 0.09746, "high": 0.09766, "low": 0.09738, "close": 0.0975, "volume": 19010.0, "quote_volume": 1853.81556, "trades": 77, "taker_buy_quote": 1133.184}, {"ts": 1775315160000, "open": 0.09746, "high": 0.09754, "low": 0.09732, "close": 0.09754, "volume": 8084.0, "quote_volume": 787.70394, "trades": 42, "taker_buy_quote": 553.26139}, {"ts": 1775315220000, "open": 0.09748, "high": 0.09748, "low": 0.09729, "close": 0.09748, "volume": 14301.0, "quote_volume": 1392.79996, "trades": 41, "taker_buy_quote": 384.43261}, {"ts": 1775315280000, "open": 0.0975, "high": 0.09771, "low": 0.0974, "close": 0.0977, "volume": 41731.0, "quote_volume": 4073.15639, "trades": 49, "taker_buy_quote": 3504.46807}, {"ts": 1775315340000, "open": 0.09767, "high": 0.09776, "low": 0.09728, "close": 0.09736, "volume": 14606.0, "quote_volume": 1424.59009, "trades": 53, "taker_buy_quote": 583.94071}, {"ts": 1775315400000, "open": 0.09737, "high": 0.09747, "low": 0.09737, "close": 0.09738, "volume": 10443.0, "quote_volume": 1017.26101, "trades": 27, "taker_buy_quote": 647.40618}, {"ts": 1775315460000, "open": 0.09737, "high": 0.09767, "low": 0.09722, "close": 0.09748, "volume": 44100.0, "quote_volume": 4300.38285, "trades": 101, "taker_buy_quote": 1905.30682}, {"ts": 1775315520000, "open": 0.09746, "high": 0.09772, "low": 0.09738, "close": 0.09745, "volume": 46174.0, "quote_volume": 4504.10933, "trades": 118, "taker_buy_quote": 2372.99423}, {"ts": 1775315580000, "open": 0.09742, "high": 0.09742, "low": 0.0973, "close": 0.09735, "volume": 24806.0, "quote_volume": 2415.56674, "trades": 39, "taker_buy_quote": 473.1402}, {"ts": 1775315640000, "open": 0.09736, "high": 0.09745, "low": 0.0973, "close": 0.09742, "volume": 11943.0, "quote_volume": 1162.99732, "trades": 40, "taker_buy_quote": 772.50519}, {"ts": 1775315700000, "open": 0.09742, "high": 0.09751, "low": 0.09736, "close": 0.09742, "volume": 9084.0, "quote_volume": 885.16264, "trades": 52, "taker_buy_quote": 239.47462}, {"ts": 1775315760000, "open": 0.0974, "high": 0.09751, "low": 0.09723, "close": 0.09745, "volume": 44001.0, "quote_volume": 4283.04405, "trades": 73, "taker_buy_quote": 513.91353}, {"ts": 1775315820000, "open": 0.09748, "high": 0.09778, "low": 0.09745, "close": 0.09775, "volume": 67495.0, "quote_volume": 6589.16602, "trades": 122, "taker_buy_quote": 3856.79387}, {"ts": 1775315880000, "open": 0.09774, "high": 0.09817, "low": 0.09774, "close": 0.09798, "volume": 28492.0, "quote_volume": 2794.26098, "trades": 93, "taker_buy_quote": 647.8723}, {"ts": 1775315940000, "open": 0.09796, "high": 0.09796, "low": 0.09784, "close": 0.09785, "volume": 2553.0, "quote_volume": 249.96029, "trades": 18, "taker_buy_quote": 174.96683}, {"ts": 1775316000000, "open": 0.09788, "high": 0.09816, "low": 0.09788, "close": 0.09798, "volume": 11180.0, "quote_volume": 1096.46644, "trades": 51, "taker_buy_quote": 1024.30768}, {"ts": 1775316060000, "open": 0.09802, "high": 0.09814, "low": 0.09798, "close": 0.09804, "volume": 21883.0, "quote_volume": 2145.23804, "trades": 65, "taker_buy_quote": 1590.64767}, {"ts": 1775316120000, "open": 0.09798, "high": 0.09813, "low": 0.09796, "close": 0.09812, "volume": 42410.0, "quote_volume": 4159.75871, "trades": 62, "taker_buy_quote": 3447.4351}, {"ts": 1775316180000, "open": 0.09814, "high": 0.09815, "low": 0.09798, "close": 0.09798, "volume": 20127.0, "quote_volume": 1972.83836, "trades": 37, "taker_buy_quote": 878.29127}, {"ts": 1775316240000, "open": 0.09797, "high": 0.09799, "low": 0.09784, "close": 0.09784, "volume": 17972.0, "quote_volume": 1760.60354, "trades": 33, "taker_buy_quote": 476.10262}, {"ts": 1775316300000, "open": 0.09782, "high": 0.09813, "low": 0.09772, "close": 0.09806, "volume": 16681.0, "quote_volume": 1633.87167, "trades": 76, "taker_buy_quote": 1184.44474}, {"ts": 1775316360000, "open": 0.09808, "high": 0.09836, "low": 0.098, "close": 0.09819, "volume": 59741.0, "quote_volume": 5864.75685, "trades": 155, "taker_buy_quote": 4379.24356}, {"ts": 1775316420000, "open": 0.09821, "high": 0.09838, "low": 0.09819, "close": 0.09828, "volume": 63978.0, "quote_volume": 6287.00517, "trades": 123, "taker_buy_quote": 4889.15113}, {"ts": 1775316480000, "open": 0.09829, "high": 0.09829, "low": 0.09814, "close": 0.0982, "volume": 32109.0, "quote_volume": 3154.25475, "trades": 116, "taker_buy_quote": 1681.48142}, {"ts": 1775316540000, "open": 0.0982, "high": 0.0983, "low": 0.09806, "close": 0.09829, "volume": 54780.0, "quote_volume": 5380.37762, "trades": 96, "taker_buy_quote": 2698.10674}, {"ts": 1775316600000, "open": 0.09818, "high": 0.0982, "low": 0.09799, "close": 0.0982, "volume": 15890.0, "quote_volume": 1559.12014, "trades": 56, "taker_buy_quote": 751.64399}, {"ts": 1775316660000, "open": 0.09812, "high": 0.0982, "low": 0.09808, "close": 0.09815, "volume": 15023.0, "quote_volume": 1473.81917, "trades": 29, "taker_buy_quote": 169.02852}, {"ts": 1775316720000, "open": 0.09815, "high": 0.0982, "low": 0.0978, "close": 0.09798, "volume": 60368.0, "quote_volume": 5917.9521, "trades": 62, "taker_buy_quote": 554.4725}, {"ts": 1775316780000, "open": 0.098, "high": 0.0987, "low": 0.098, "close": 0.09856, "volume": 76582.0, "quote_volume": 7534.83116, "trades": 216, "taker_buy_quote": 5520.73316}, {"ts": 1775316840000, "open": 0.09846, "high": 0.09846, "low": 0.09828, "close": 0.0984, "volume": 7414.0, "quote_volume": 729.28874, "trades": 35, "taker_buy_quote": 281.25755}, {"ts": 1775316900000, "open": 0.09841, "high": 0.0985, "low": 0.09833, "close": 0.09839, "volume": 6324.0, "quote_volume": 622.53597, "trades": 35, "taker_buy_quote": 422.69107}, {"ts": 1775316960000, "open": 0.09837, "high": 0.09837, "low": 0.09779, "close": 0.09796, "volume": 108386.0, "quote_volume": 10619.31482, "trades": 199, "taker_buy_quote": 7349.08627}, {"ts": 1775317020000, "open": 0.0979, "high": 0.09794, "low": 0.09776, "close": 0.09793, "volume": 9856.0, "quote_volume": 964.37615, "trades": 41, "taker_buy_quote": 247.98856}, {"ts": 1775317080000, "open": 0.09796, "high": 0.09804, "low": 0.09796, "close": 0.09804, "volume": 1974.0, "quote_volume": 193.45965, "trades": 18, "taker_buy_quote": 102.90913}, {"ts": 1775317140000, "open": 0.09806, "high": 0.09814, "low": 0.09797, "close": 0.09797, "volume": 3873.0, "quote_volume": 379.85989, "trades": 20, "taker_buy_quote": 157.81642}, {"ts": 1775317200000, "open": 0.09796, "high": 0.09796, "low": 0.09782, "close": 0.09792, "volume": 4469.0, "quote_volume": 437.63153, "trades": 24, "taker_buy_quote": 145.79676}, {"ts": 1775317260000, "open": 0.09788, "high": 0.09828, "low": 0.09773, "close": 0.09804, "volume": 45019.0, "quote_volume": 4415.26635, "trades": 104, "taker_buy_quote": 893.48647}, {"ts": 1775317320000, "open": 0.09806, "high": 0.09865, "low": 0.09806, "close": 0.09862, "volume": 119085.0, "quote_volume": 11714.83357, "trades": 154, "taker_buy_quote": 4411.33785}, {"ts": 1775317380000, "open": 0.09854, "high": 0.09856, "low": 0.09846, "close": 0.09846, "volume": 2829.0, "quote_volume": 278.75473, "trades": 17, "taker_buy_quote": 227.14805}, {"ts": 1775317440000, "open": 0.09844, "high": 0.09852, "low": 0.09832, "close": 0.09832, "volume": 4265.0, "quote_volume": 419.74268, "trades": 30, "taker_buy_quote": 198.61637}, {"ts": 1775317500000, "open": 0.09831, "high": 0.09831, "low": 0.0979, "close": 0.0979, "volume": 9892.0, "quote_volume": 970.34835, "trades": 54, "taker_buy_quote": 405.24868}, {"ts": 1775317560000, "open": 0.09788, "high": 0.09807, "low": 0.09785, "close": 0.09792, "volume": 12831.0, "quote_volume": 1256.99815, "trades": 46, "taker_buy_quote": 894.71884}, {"ts": 1775317620000, "open": 0.0979, "high": 0.0979, "low": 0.09755, "close": 0.09788, "volume": 117378.0, "quote_volume": 11465.62679, "trades": 91, "taker_buy_quote": 767.67925}, {"ts": 1775317680000, "open": 0.09788, "high": 0.09788, "low": 0.09774, "close": 0.09782, "volume": 1973.0, "quote_volume": 192.96314, "trades": 21, "taker_buy_quote": 100.63002}, {"ts": 1775317740000, "open": 0.09783, "high": 0.09786, "low": 0.09772, "close": 0.09772, "volume": 4056.0, "quote_volume": 396.54331, "trades": 21, "taker_buy_quote": 18.003}, {"ts": 1775317800000, "open": 0.09778, "high": 0.09779, "low": 0.09763, "close": 0.09769, "volume": 4705.0, "quote_volume": 459.71768, "trades": 21, "taker_buy_quote": 209.48869}, {"ts": 1775317860000, "open": 0.09769, "high": 0.09773, "low": 0.09764, "close": 0.09771, "volume": 3942.0, "quote_volume": 385.12776, "trades": 17, "taker_buy_quote": 364.6203}, {"ts": 1775317920000, "open": 0.09772, "high": 0.09781, "low": 0.09772, "close": 0.09781, "volume": 4873.0, "quote_volume": 476.49535, "trades": 19, "taker_buy_quote": 451.95006}, {"ts": 1775317980000, "open": 0.09782, "high": 0.09794, "low": 0.09782, "close": 0.09794, "volume": 4017.0, "quote_volume": 393.13587, "trades": 18, "taker_buy_quote": 393.13587}, {"ts": 1775318040000, "open": 0.09796, "high": 0.09796, "low": 0.09773, "close": 0.09788, "volume": 9379.0, "quote_volume": 917.89155, "trades": 48, "taker_buy_quote": 422.08149}, {"ts": 1775318100000, "open": 0.0979, "high": 0.09816, "low": 0.09785, "close": 0.09785, "volume": 99502.0, "quote_volume": 9756.089, "trades": 83, "taker_buy_quote": 6788.9072}, {"ts": 1775318160000, "open": 0.09794, "high": 0.09804, "low": 0.09778, "close": 0.09778, "volume": 61858.0, "quote_volume": 6059.04119, "trades": 69, "taker_buy_quote": 5562.88634}, {"ts": 1775318220000, "open": 0.09778, "high": 0.09784, "low": 0.09757, "close": 0.0977, "volume": 34241.0, "quote_volume": 3347.736, "trades": 66, "taker_buy_quote": 2399.21705}, {"ts": 1775318280000, "open": 0.09766, "high": 0.09766, "low": 0.09728, "close": 0.09738, "volume": 38994.0, "quote_volume": 3797.51032, "trades": 91, "taker_buy_quote": 2103.77401}, {"ts": 1775318340000, "open": 0.09739, "high": 0.09747, "low": 0.09738, "close": 0.09744, "volume": 4709.0, "quote_volume": 458.78885, "trades": 22, "taker_buy_quote": 344.51337}, {"ts": 1775318400000, "open": 0.09748, "high": 0.09778, "low": 0.09748, "close": 0.09777, "volume": 9351.0, "quote_volume": 912.791, "trades": 59, "taker_buy_quote": 589.07493}, {"ts": 1775318460000, "open": 0.09776, "high": 0.09809, "low": 0.09754, "close": 0.09754, "volume": 84859.0, "quote_volume": 8287.82884, "trades": 139, "taker_buy_quote": 858.26229}, {"ts": 1775318520000, "open": 0.0975, "high": 0.0975, "low": 0.09698, "close": 0.09712, "volume": 29293.0, "quote_volume": 2847.43848, "trades": 82, "taker_buy_quote": 1028.81608}, {"ts": 1775318580000, "open": 0.0972, "high": 0.0973, "low": 0.09717, "close": 0.0973, "volume": 13225.0, "quote_volume": 1285.9335, "trades": 39, "taker_buy_quote": 1128.41434}, {"ts": 1775318640000, "open": 0.09729, "high": 0.09801, "low": 0.09729, "close": 0.09787, "volume": 58337.0, "quote_volume": 5700.63194, "trades": 179, "taker_buy_quote": 4679.51192}, {"ts": 1775318700000, "open": 0.09788, "high": 0.09813, "low": 0.09782, "close": 0.09782, "volume": 26510.0, "quote_volume": 2597.28697, "trades": 80, "taker_buy_quote": 1481.24308}, {"ts": 1775318760000, "open": 0.09785, "high": 0.09804, "low": 0.09772, "close": 0.09804, "volume": 6469.0, "quote_volume": 633.02676, "trades": 35, "taker_buy_quote": 287.8494}, {"ts": 1775318820000, "open": 0.09802, "high": 0.09826, "low": 0.09798, "close": 0.09823, "volume": 41683.0, "quote_volume": 4088.31318, "trades": 68, "taker_buy_quote": 3767.12065}, {"ts": 1775318880000, "open": 0.09823, "high": 0.09834, "low": 0.09816, "close": 0.09816, "volume": 15096.0, "quote_volume": 1483.61222, "trades": 48, "taker_buy_quote": 324.29553}, {"ts": 1775318940000, "open": 0.09816, "high": 0.0983, "low": 0.09802, "close": 0.09824, "volume": 28463.0, "quote_volume": 2795.1138, "trades": 60, "taker_buy_quote": 346.62488}, {"ts": 1775319000000, "open": 0.09813, "high": 0.09813, "low": 0.09804, "close": 0.09804, "volume": 437.0, "quote_volume": 42.86491, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775319060000, "open": 0.09806, "high": 0.09806, "low": 0.09792, "close": 0.09792, "volume": 9850.0, "quote_volume": 964.94318, "trades": 18, "taker_buy_quote": 14.41482}, {"ts": 1775319120000, "open": 0.0979, "high": 0.0979, "low": 0.09774, "close": 0.0978, "volume": 16604.0, "quote_volume": 1623.88056, "trades": 59, "taker_buy_quote": 939.52738}, {"ts": 1775319180000, "open": 0.09777, "high": 0.09808, "low": 0.09743, "close": 0.09748, "volume": 51921.0, "quote_volume": 5076.95809, "trades": 123, "taker_buy_quote": 3926.74921}, {"ts": 1775319240000, "open": 0.09741, "high": 0.09741, "low": 0.09645, "close": 0.09671, "volume": 105923.0, "quote_volume": 10247.05211, "trades": 230, "taker_buy_quote": 4645.08106}, {"ts": 1775319300000, "open": 0.09663, "high": 0.09682, "low": 0.09654, "close": 0.0967, "volume": 35137.0, "quote_volume": 3393.95707, "trades": 87, "taker_buy_quote": 1201.50001}, {"ts": 1775319360000, "open": 0.09669, "high": 0.0973, "low": 0.09669, "close": 0.09711, "volume": 15891.0, "quote_volume": 1541.71256, "trades": 94, "taker_buy_quote": 1014.21523}, {"ts": 1775319420000, "open": 0.09712, "high": 0.09728, "low": 0.09701, "close": 0.09714, "volume": 22515.0, "quote_volume": 2187.80616, "trades": 51, "taker_buy_quote": 1462.12748}, {"ts": 1775319480000, "open": 0.09713, "high": 0.09722, "low": 0.09704, "close": 0.09704, "volume": 3090.0, "quote_volume": 300.179, "trades": 24, "taker_buy_quote": 108.36154}, {"ts": 1775319540000, "open": 0.09702, "high": 0.09702, "low": 0.0969, "close": 0.0969, "volume": 4315.0, "quote_volume": 418.46138, "trades": 23, "taker_buy_quote": 124.7219}, {"ts": 1775319600000, "open": 0.09694, "high": 0.09722, "low": 0.09694, "close": 0.09712, "volume": 8752.0, "quote_volume": 849.57148, "trades": 39, "taker_buy_quote": 597.24066}, {"ts": 1775319660000, "open": 0.09712, "high": 0.09734, "low": 0.0971, "close": 0.09734, "volume": 14504.0, "quote_volume": 1409.44358, "trades": 28, "taker_buy_quote": 665.53389}, {"ts": 1775319720000, "open": 0.09731, "high": 0.09732, "low": 0.09725, "close": 0.09729, "volume": 1952.0, "quote_volume": 189.89745, "trades": 6, "taker_buy_quote": 86.31416}, {"ts": 1775319780000, "open": 0.09725, "high": 0.09743, "low": 0.09721, "close": 0.09735, "volume": 8450.0, "quote_volume": 822.00028, "trades": 47, "taker_buy_quote": 197.93353}, {"ts": 1775319840000, "open": 0.09734, "high": 0.09734, "low": 0.0971, "close": 0.0971, "volume": 33332.0, "quote_volume": 3239.42723, "trades": 20, "taker_buy_quote": 22.66515}, {"ts": 1775319900000, "open": 0.09709, "high": 0.09709, "low": 0.09696, "close": 0.09699, "volume": 2984.0, "quote_volume": 289.47327, "trades": 15, "taker_buy_quote": 61.77867}, {"ts": 1775319960000, "open": 0.09695, "high": 0.09702, "low": 0.09664, "close": 0.09702, "volume": 77456.0, "quote_volume": 7501.00076, "trades": 138, "taker_buy_quote": 2379.30554}, {"ts": 1775320020000, "open": 0.0969, "high": 0.0969, "low": 0.0969, "close": 0.0969, "volume": 74.0, "quote_volume": 7.1706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.09696, "high": 0.09707, "low": 0.09696, "close": 0.09703, "volume": 5183.0, "quote_volume": 502.71389, "trades": 26, "taker_buy_quote": 297.27301}, {"ts": 1775320140000, "open": 0.09706, "high": 0.0972, "low": 0.097, "close": 0.097, "volume": 7202.0, "quote_volume": 699.35867, "trades": 19, "taker_buy_quote": 584.03953}, {"ts": 1775320200000, "open": 0.09701, "high": 0.09701, "low": 0.09655, "close": 0.09663, "volume": 80063.0, "quote_volume": 7734.17222, "trades": 89, "taker_buy_quote": 5815.08223}, {"ts": 1775320260000, "open": 0.09662, "high": 0.09663, "low": 0.09651, "close": 0.09663, "volume": 37385.0, "quote_volume": 3610.13825, "trades": 31, "taker_buy_quote": 188.8486}, {"ts": 1775320320000, "open": 0.09664, "high": 0.09679, "low": 0.09664, "close": 0.09664, "volume": 26555.0, "quote_volume": 2569.34462, "trades": 48, "taker_buy_quote": 802.9538}, {"ts": 1775320380000, "open": 0.09667, "high": 0.0968, "low": 0.09661, "close": 0.09672, "volume": 8313.0, "quote_volume": 804.00952, "trades": 32, "taker_buy_quote": 109.00988}, {"ts": 1775320440000, "open": 0.0967, "high": 0.0967, "low": 0.09634, "close": 0.09647, "volume": 21544.0, "quote_volume": 2077.63089, "trades": 65, "taker_buy_quote": 144.49843}, {"ts": 1775320500000, "open": 0.09647, "high": 0.09647, "low": 0.09646, "close": 0.09646, "volume": 4198.0, "quote_volume": 404.94125, "trades": 6, "taker_buy_quote": 20.93399}, {"ts": 1775320560000, "open": 0.0965, "high": 0.09666, "low": 0.09638, "close": 0.0964, "volume": 15350.0, "quote_volume": 1482.01042, "trades": 38, "taker_buy_quote": 349.79199}, {"ts": 1775320620000, "open": 0.09644, "high": 0.09666, "low": 0.09644, "close": 0.09656, "volume": 2999.0, "quote_volume": 289.66306, "trades": 18, "taker_buy_quote": 268.99922}, {"ts": 1775320680000, "open": 0.09655, "high": 0.09655, "low": 0.0965, "close": 0.09652, "volume": 348.0, "quote_volume": 33.59354, "trades": 5, "taker_buy_quote": 8.78332}, {"ts": 1775320740000, "open": 0.09655, "high": 0.09661, "low": 0.09643, "close": 0.09647, "volume": 7704.0, "quote_volume": 743.65942, "trades": 29, "taker_buy_quote": 544.29908}, {"ts": 1775320800000, "open": 0.09652, "high": 0.09658, "low": 0.09639, "close": 0.09658, "volume": 36278.0, "quote_volume": 3501.58438, "trades": 90, "taker_buy_quote": 878.04777}, {"ts": 1775320860000, "open": 0.0966, "high": 0.09667, "low": 0.09648, "close": 0.09655, "volume": 50644.0, "quote_volume": 4890.35856, "trades": 48, "taker_buy_quote": 1343.33818}, {"ts": 1775320920000, "open": 0.09655, "high": 0.09658, "low": 0.09644, "close": 0.09649, "volume": 20341.0, "quote_volume": 1962.25305, "trades": 36, "taker_buy_quote": 275.44044}, {"ts": 1775320980000, "open": 0.09648, "high": 0.09658, "low": 0.09646, "close": 0.09658, "volume": 17591.0, "quote_volume": 1697.18204, "trades": 44, "taker_buy_quote": 1269.77189}, {"ts": 1775321040000, "open": 0.09655, "high": 0.09668, "low": 0.09649, "close": 0.09652, "volume": 26306.0, "quote_volume": 2540.20723, "trades": 60, "taker_buy_quote": 837.39726}, {"ts": 1775321100000, "open": 0.09656, "high": 0.09674, "low": 0.09652, "close": 0.09664, "volume": 7554.0, "quote_volume": 729.82908, "trades": 44, "taker_buy_quote": 316.25317}, {"ts": 1775321160000, "open": 0.09668, "high": 0.09668, "low": 0.09647, "close": 0.09658, "volume": 8831.0, "quote_volume": 852.6477, "trades": 34, "taker_buy_quote": 206.16029}, {"ts": 1775321220000, "open": 0.09658, "high": 0.0966, "low": 0.09656, "close": 0.0966, "volume": 3917.0, "quote_volume": 378.31299, "trades": 11, "taker_buy_quote": 281.75299}, {"ts": 1775321280000, "open": 0.09658, "high": 0.09662, "low": 0.09656, "close": 0.09662, "volume": 3320.0, "quote_volume": 320.66534, "trades": 10, "taker_buy_quote": 161.42003}, {"ts": 1775321340000, "open": 0.09664, "high": 0.09673, "low": 0.09663, "close": 0.09665, "volume": 38932.0, "quote_volume": 3764.08246, "trades": 107, "taker_buy_quote": 3199.42768}, {"ts": 1775321400000, "open": 0.09665, "high": 0.09675, "low": 0.09664, "close": 0.09672, "volume": 8828.0, "quote_volume": 853.75034, "trades": 27, "taker_buy_quote": 650.03883}, {"ts": 1775321460000, "open": 0.09668, "high": 0.09676, "low": 0.09657, "close": 0.09676, "volume": 38301.0, "quote_volume": 3702.34053, "trades": 107, "taker_buy_quote": 2241.12839}, {"ts": 1775321520000, "open": 0.09672, "high": 0.09674, "low": 0.09667, "close": 0.09673, "volume": 8220.0, "quote_volume": 794.94993, "trades": 25, "taker_buy_quote": 444.05093}, {"ts": 1775321580000, "open": 0.09669, "high": 0.09669, "low": 0.09622, "close": 0.0964, "volume": 96588.0, "quote_volume": 9309.84424, "trades": 190, "taker_buy_quote": 6367.41595}, {"ts": 1775321640000, "open": 0.09638, "high": 0.09642, "low": 0.09624, "close": 0.09628, "volume": 15045.0, "quote_volume": 1449.10903, "trades": 53, "taker_buy_quote": 493.21102}, {"ts": 1775321700000, "open": 0.09622, "high": 0.09632, "low": 0.09615, "close": 0.09632, "volume": 9820.0, "quote_volume": 944.85657, "trades": 45, "taker_buy_quote": 562.51986}, {"ts": 1775321760000, "open": 0.09626, "high": 0.09639, "low": 0.09623, "close": 0.09632, "volume": 50800.0, "quote_volume": 4891.73514, "trades": 76, "taker_buy_quote": 2977.90438}, {"ts": 1775321820000, "open": 0.09632, "high": 0.0965, "low": 0.09632, "close": 0.09648, "volume": 34942.0, "quote_volume": 3367.57386, "trades": 71, "taker_buy_quote": 2136.33436}, {"ts": 1775321880000, "open": 0.09643, "high": 0.09651, "low": 0.09632, "close": 0.09639, "volume": 53399.0, "quote_volume": 5148.23058, "trades": 89, "taker_buy_quote": 3226.46111}, {"ts": 1775321940000, "open": 0.09634, "high": 0.09634, "low": 0.09616, "close": 0.0963, "volume": 16206.0, "quote_volume": 1559.70943, "trades": 42, "taker_buy_quote": 891.90343}, {"ts": 1775322000000, "open": 0.09629, "high": 0.0966, "low": 0.09626, "close": 0.09629, "volume": 28837.0, "quote_volume": 2780.20656, "trades": 100, "taker_buy_quote": 2104.63237}, {"ts": 1775322060000, "open": 0.09628, "high": 0.09642, "low": 0.09628, "close": 0.09633, "volume": 21276.0, "quote_volume": 2049.5559, "trades": 47, "taker_buy_quote": 1250.77857}, {"ts": 1775322120000, "open": 0.09627, "high": 0.09627, "low": 0.09582, "close": 0.09597, "volume": 58483.0, "quote_volume": 5611.7367, "trades": 185, "taker_buy_quote": 3965.66097}, {"ts": 1775322180000, "open": 0.096, "high": 0.0965, "low": 0.096, "close": 0.0964, "volume": 38357.0, "quote_volume": 3692.77712, "trades": 142, "taker_buy_quote": 1078.66121}, {"ts": 1775322240000, "open": 0.09638, "high": 0.09668, "low": 0.09628, "close": 0.09646, "volume": 31137.0, "quote_volume": 3004.13239, "trades": 68, "taker_buy_quote": 2710.46482}, {"ts": 1775322300000, "open": 0.09652, "high": 0.0966, "low": 0.09652, "close": 0.09652, "volume": 1041.0, "quote_volume": 100.517, "trades": 9, "taker_buy_quote": 39.2082}, {"ts": 1775322360000, "open": 0.09649, "high": 0.0967, "low": 0.09643, "close": 0.09656, "volume": 7950.0, "quote_volume": 767.86069, "trades": 38, "taker_buy_quote": 555.14547}, {"ts": 1775322420000, "open": 0.09657, "high": 0.09678, "low": 0.09656, "close": 0.09671, "volume": 20406.0, "quote_volume": 1973.04414, "trades": 31, "taker_buy_quote": 1741.06458}, {"ts": 1775322480000, "open": 0.09666, "high": 0.09666, "low": 0.09652, "close": 0.09652, "volume": 1755.0, "quote_volume": 169.50551, "trades": 18, "taker_buy_quote": 5.50734}, {"ts": 1775322540000, "open": 0.09652, "high": 0.09672, "low": 0.09643, "close": 0.0966, "volume": 22118.0, "quote_volume": 2136.38624, "trades": 84, "taker_buy_quote": 1147.25003}, {"ts": 1775322600000, "open": 0.09669, "high": 0.09685, "low": 0.09666, "close": 0.09677, "volume": 13202.0, "quote_volume": 1277.10401, "trades": 35, "taker_buy_quote": 1186.18214}, {"ts": 1775322660000, "open": 0.09681, "high": 0.09699, "low": 0.09676, "close": 0.09693, "volume": 20857.0, "quote_volume": 2021.55812, "trades": 80, "taker_buy_quote": 1210.20611}, {"ts": 1775322720000, "open": 0.09692, "high": 0.09693, "low": 0.0966, "close": 0.0966, "volume": 9413.0, "quote_volume": 910.71764, "trades": 41, "taker_buy_quote": 48.85272}, {"ts": 1775322780000, "open": 0.09665, "high": 0.09675, "low": 0.09664, "close": 0.09675, "volume": 2875.0, "quote_volume": 277.93993, "trades": 11, "taker_buy_quote": 277.93993}, {"ts": 1775322840000, "open": 0.09672, "high": 0.09684, "low": 0.09672, "close": 0.09684, "volume": 3985.0, "quote_volume": 385.64901, "trades": 16, "taker_buy_quote": 266.78013}, {"ts": 1775322900000, "open": 0.0968, "high": 0.09695, "low": 0.09674, "close": 0.09687, "volume": 82720.0, "quote_volume": 8015.03196, "trades": 58, "taker_buy_quote": 2762.01321}, {"ts": 1775322960000, "open": 0.09687, "high": 0.09694, "low": 0.09682, "close": 0.09691, "volume": 2733.0, "quote_volume": 264.83425, "trades": 12, "taker_buy_quote": 175.68926}, {"ts": 1775323020000, "open": 0.09696, "high": 0.09722, "low": 0.09688, "close": 0.09722, "volume": 82370.0, "quote_volume": 7994.62588, "trades": 165, "taker_buy_quote": 2431.99325}, {"ts": 1775323080000, "open": 0.09724, "high": 0.09734, "low": 0.09718, "close": 0.09723, "volume": 28718.0, "quote_volume": 2792.83667, "trades": 88, "taker_buy_quote": 2032.42886}, {"ts": 1775323140000, "open": 0.09725, "high": 0.09725, "low": 0.09673, "close": 0.09673, "volume": 16043.0, "quote_volume": 1557.28753, "trades": 71, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.09679, "high": 0.09696, "low": 0.09679, "close": 0.09684, "volume": 9331.0, "quote_volume": 904.08525, "trades": 35, "taker_buy_quote": 677.31148}, {"ts": 1775323260000, "open": 0.09686, "high": 0.09696, "low": 0.09686, "close": 0.09688, "volume": 883.0, "quote_volume": 85.56347, "trades": 10, "taker_buy_quote": 55.32416}, {"ts": 1775323320000, "open": 0.09686, "high": 0.09686, "low": 0.09686, "close": 0.09686, "volume": 117.0, "quote_volume": 11.33262, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 0.09688, "high": 0.09714, "low": 0.09688, "close": 0.09696, "volume": 19883.0, "quote_volume": 1929.19326, "trades": 64, "taker_buy_quote": 1296.05126}, {"ts": 1775323440000, "open": 0.09698, "high": 0.09704, "low": 0.09695, "close": 0.09697, "volume": 2390.0, "quote_volume": 231.82917, "trades": 10, "taker_buy_quote": 136.61074}, {"ts": 1775323500000, "open": 0.09702, "high": 0.09712, "low": 0.09698, "close": 0.09704, "volume": 12330.0, "quote_volume": 1196.5994, "trades": 43, "taker_buy_quote": 708.07725}, {"ts": 1775323560000, "open": 0.09706, "high": 0.09716, "low": 0.09698, "close": 0.09698, "volume": 40433.0, "quote_volume": 3922.88712, "trades": 65, "taker_buy_quote": 702.39187}, {"ts": 1775323620000, "open": 0.09696, "high": 0.09703, "low": 0.09693, "close": 0.09698, "volume": 14406.0, "quote_volume": 1397.09443, "trades": 48, "taker_buy_quote": 904.84589}, {"ts": 1775323680000, "open": 0.09702, "high": 0.09714, "low": 0.09695, "close": 0.09695, "volume": 26893.0, "quote_volume": 2609.71714, "trades": 80, "taker_buy_quote": 1560.97373}, {"ts": 1775323740000, "open": 0.09696, "high": 0.09724, "low": 0.0966, "close": 0.09679, "volume": 176707.0, "quote_volume": 17134.62339, "trades": 327, "taker_buy_quote": 6452.72299}, {"ts": 1775323800000, "open": 0.09683, "high": 0.09699, "low": 0.09675, "close": 0.09687, "volume": 31237.0, "quote_volume": 3027.15266, "trades": 96, "taker_buy_quote": 1874.50116}, {"ts": 1775323860000, "open": 0.09693, "high": 0.097, "low": 0.09681, "close": 0.09699, "volume": 15858.0, "quote_volume": 1537.00876, "trades": 45, "taker_buy_quote": 1225.13851}, {"ts": 1775323920000, "open": 0.09697, "high": 0.09697, "low": 0.09684, "close": 0.09691, "volume": 5174.0, "quote_volume": 501.29188, "trades": 18, "taker_buy_quote": 38.9538}, {"ts": 1775323980000, "open": 0.09688, "high": 0.09689, "low": 0.09684, "close": 0.09689, "volume": 3269.0, "quote_volume": 316.63683, "trades": 13, "taker_buy_quote": 24.02872}, {"ts": 1775324040000, "open": 0.09686, "high": 0.09699, "low": 0.09684, "close": 0.09686, "volume": 26687.0, "quote_volume": 2585.95359, "trades": 78, "taker_buy_quote": 1637.48143}, {"ts": 1775324100000, "open": 0.09686, "high": 0.097, "low": 0.0967, "close": 0.09688, "volume": 59291.0, "quote_volume": 5742.33497, "trades": 140, "taker_buy_quote": 2298.76716}, {"ts": 1775324160000, "open": 0.09687, "high": 0.09687, "low": 0.09684, "close": 0.09686, "volume": 1491.0, "quote_volume": 144.40943, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 0.09689, "high": 0.09706, "low": 0.09689, "close": 0.09695, "volume": 11612.0, "quote_volume": 1126.2921, "trades": 36, "taker_buy_quote": 784.51499}, {"ts": 1775324280000, "open": 0.09698, "high": 0.09707, "low": 0.09627, "close": 0.09638, "volume": 85989.0, "quote_volume": 8312.12611, "trades": 203, "taker_buy_quote": 4030.13008}, {"ts": 1775324340000, "open": 0.09637, "high": 0.0965, "low": 0.09624, "close": 0.09637, "volume": 64450.0, "quote_volume": 6211.09825, "trades": 164, "taker_buy_quote": 3399.39058}, {"ts": 1775324400000, "open": 0.09634, "high": 0.09651, "low": 0.0963, "close": 0.09641, "volume": 89391.0, "quote_volume": 8618.23134, "trades": 233, "taker_buy_quote": 5483.7878}, {"ts": 1775324460000, "open": 0.09636, "high": 0.09649, "low": 0.09625, "close": 0.09637, "volume": 54807.0, "quote_volume": 5282.95271, "trades": 137, "taker_buy_quote": 3302.32961}, {"ts": 1775324520000, "open": 0.09637, "high": 0.09643, "low": 0.09622, "close": 0.09634, "volume": 68862.0, "quote_volume": 6630.44616, "trades": 125, "taker_buy_quote": 2631.6374}, {"ts": 1775324580000, "open": 0.09638, "high": 0.09646, "low": 0.09631, "close": 0.09635, "volume": 19146.0, "quote_volume": 1845.04407, "trades": 51, "taker_buy_quote": 655.8493}, {"ts": 1775324640000, "open": 0.09637, "high": 0.09645, "low": 0.09626, "close": 0.09635, "volume": 44424.0, "quote_volume": 4280.16537, "trades": 108, "taker_buy_quote": 1727.68845}, {"ts": 1775324700000, "open": 0.09635, "high": 0.09635, "low": 0.09618, "close": 0.09626, "volume": 1817.0, "quote_volume": 174.94151, "trades": 14, "taker_buy_quote": 11.165}, {"ts": 1775324760000, "open": 0.09628, "high": 0.0964, "low": 0.09618, "close": 0.09625, "volume": 15771.0, "quote_volume": 1518.91185, "trades": 45, "taker_buy_quote": 675.01018}, {"ts": 1775324820000, "open": 0.09623, "high": 0.09629, "low": 0.09623, "close": 0.09623, "volume": 5347.0, "quote_volume": 514.65034, "trades": 15, "taker_buy_quote": 289.27589}, {"ts": 1775324880000, "open": 0.09623, "high": 0.09623, "low": 0.09623, "close": 0.09623, "volume": 1581.0, "quote_volume": 152.13963, "trades": 4, "taker_buy_quote": 89.20521}, {"ts": 1775324940000, "open": 0.09623, "high": 0.09623, "low": 0.09599, "close": 0.09599, "volume": 20725.0, "quote_volume": 1989.86042, "trades": 32, "taker_buy_quote": 1478.75133}, {"ts": 1775325000000, "open": 0.09599, "high": 0.09603, "low": 0.0953, "close": 0.09562, "volume": 242547.0, "quote_volume": 23167.99342, "trades": 357, "taker_buy_quote": 6716.63894}, {"ts": 1775325060000, "open": 0.09564, "high": 0.09582, "low": 0.0956, "close": 0.09566, "volume": 180889.0, "quote_volume": 17310.80582, "trades": 181, "taker_buy_quote": 1464.92362}, {"ts": 1775325120000, "open": 0.09566, "high": 0.09574, "low": 0.09563, "close": 0.09566, "volume": 62239.0, "quote_volume": 5954.64153, "trades": 50, "taker_buy_quote": 356.44074}, {"ts": 1775325180000, "open": 0.09574, "high": 0.09592, "low": 0.09552, "close": 0.09592, "volume": 71413.0, "quote_volume": 6835.79655, "trades": 113, "taker_buy_quote": 2258.2114}, {"ts": 1775325240000, "open": 0.09582, "high": 0.09582, "low": 0.09566, "close": 0.09575, "volume": 24457.0, "quote_volume": 2341.89161, "trades": 63, "taker_buy_quote": 1505.14415}, {"ts": 1775325300000, "open": 0.09578, "high": 0.09594, "low": 0.0957, "close": 0.0957, "volume": 21788.0, "quote_volume": 2087.26667, "trades": 64, "taker_buy_quote": 1088.07985}, {"ts": 1775325360000, "open": 0.09572, "high": 0.09583, "low": 0.09563, "close": 0.09566, "volume": 44350.0, "quote_volume": 4246.10149, "trades": 99, "taker_buy_quote": 3056.01749}, {"ts": 1775325420000, "open": 0.09564, "high": 0.09569, "low": 0.09545, "close": 0.09549, "volume": 32963.0, "quote_volume": 3150.77867, "trades": 56, "taker_buy_quote": 963.79434}, {"ts": 1775325480000, "open": 0.09553, "high": 0.09563, "low": 0.09521, "close": 0.09534, "volume": 77850.0, "quote_volume": 7425.36556, "trades": 187, "taker_buy_quote": 3014.37862}, {"ts": 1775325540000, "open": 0.09534, "high": 0.09546, "low": 0.09519, "close": 0.09519, "volume": 29719.0, "quote_volume": 2831.75197, "trades": 47, "taker_buy_quote": 1022.37476}, {"ts": 1775325600000, "open": 0.09527, "high": 0.09556, "low": 0.09527, "close": 0.09542, "volume": 17716.0, "quote_volume": 1690.33946, "trades": 68, "taker_buy_quote": 1346.83418}, {"ts": 1775325660000, "open": 0.0954, "high": 0.09547, "low": 0.09532, "close": 0.09546, "volume": 3432.0, "quote_volume": 327.38393, "trades": 25, "taker_buy_quote": 144.56449}, {"ts": 1775325720000, "open": 0.09548, "high": 0.09566, "low": 0.09548, "close": 0.09554, "volume": 17652.0, "quote_volume": 1687.68477, "trades": 34, "taker_buy_quote": 1416.15668}, {"ts": 1775325780000, "open": 0.09555, "high": 0.09561, "low": 0.09537, "close": 0.09547, "volume": 48923.0, "quote_volume": 4670.83839, "trades": 102, "taker_buy_quote": 178.43531}, {"ts": 1775325840000, "open": 0.09549, "high": 0.0957, "low": 0.09538, "close": 0.09563, "volume": 78659.0, "quote_volume": 7516.52805, "trades": 100, "taker_buy_quote": 4006.47213}, {"ts": 1775325900000, "open": 0.09563, "high": 0.09576, "low": 0.09554, "close": 0.09565, "volume": 30565.0, "quote_volume": 2924.40748, "trades": 66, "taker_buy_quote": 973.5638}, {"ts": 1775325960000, "open": 0.09575, "high": 0.09577, "low": 0.09558, "close": 0.09558, "volume": 29411.0, "quote_volume": 2815.16688, "trades": 41, "taker_buy_quote": 1919.49088}, {"ts": 1775326020000, "open": 0.09552, "high": 0.09552, "low": 0.0955, "close": 0.0955, "volume": 6612.0, "quote_volume": 631.45178, "trades": 6, "taker_buy_quote": 187.753}, {"ts": 1775326080000, "open": 0.09548, "high": 0.09571, "low": 0.09543, "close": 0.09548, "volume": 53509.0, "quote_volume": 5111.27951, "trades": 74, "taker_buy_quote": 4210.94624}, {"ts": 1775326140000, "open": 0.09554, "high": 0.09556, "low": 0.09544, "close": 0.09544, "volume": 1446.0, "quote_volume": 138.113, "trades": 7, "taker_buy_quote": 67.4524}, {"ts": 1775326200000, "open": 0.09546, "high": 0.0955, "low": 0.09546, "close": 0.0955, "volume": 7705.0, "quote_volume": 735.77596, "trades": 8, "taker_buy_quote": 735.77596}, {"ts": 1775326260000, "open": 0.09552, "high": 0.09565, "low": 0.09551, "close": 0.09554, "volume": 13208.0, "quote_volume": 1262.3598, "trades": 39, "taker_buy_quote": 1017.4236}, {"ts": 1775326320000, "open": 0.09554, "high": 0.09555, "low": 0.09552, "close": 0.09555, "volume": 1598.0, "quote_volume": 152.66962, "trades": 5, "taker_buy_quote": 44.23965}, {"ts": 1775326380000, "open": 0.09555, "high": 0.09578, "low": 0.09554, "close": 0.09568, "volume": 28448.0, "quote_volume": 2720.81505, "trades": 80, "taker_buy_quote": 1857.3402}, {"ts": 1775326440000, "open": 0.09568, "high": 0.09586, "low": 0.09561, "close": 0.09569, "volume": 40531.0, "quote_volume": 3879.75995, "trades": 97, "taker_buy_quote": 1751.50199}, {"ts": 1775326500000, "open": 0.09565, "high": 0.09571, "low": 0.09552, "close": 0.09565, "volume": 38530.0, "quote_volume": 3682.6185, "trades": 58, "taker_buy_quote": 684.49317}, {"ts": 1775326560000, "open": 0.09568, "high": 0.09574, "low": 0.09565, "close": 0.09574, "volume": 13514.0, "quote_volume": 1293.26679, "trades": 35, "taker_buy_quote": 594.04133}, {"ts": 1775326620000, "open": 0.09576, "high": 0.09585, "low": 0.09566, "close": 0.09576, "volume": 71038.0, "quote_volume": 6803.23039, "trades": 109, "taker_buy_quote": 4364.73435}, {"ts": 1775326680000, "open": 0.09576, "high": 0.09583, "low": 0.0957, "close": 0.09574, "volume": 37354.0, "quote_volume": 3577.048, "trades": 62, "taker_buy_quote": 1033.57491}, {"ts": 1775326740000, "open": 0.09571, "high": 0.0961, "low": 0.09571, "close": 0.0961, "volume": 47319.0, "quote_volume": 4538.16418, "trades": 116, "taker_buy_quote": 2946.2949}, {"ts": 1775326800000, "open": 0.09608, "high": 0.09614, "low": 0.09586, "close": 0.09611, "volume": 16732.0, "quote_volume": 1606.8727, "trades": 59, "taker_buy_quote": 1256.48327}, {"ts": 1775326860000, "open": 0.09607, "high": 0.09607, "low": 0.09598, "close": 0.09601, "volume": 5802.0, "quote_volume": 557.23329, "trades": 16, "taker_buy_quote": 61.92645}, {"ts": 1775326920000, "open": 0.096, "high": 0.096, "low": 0.09592, "close": 0.09592, "volume": 3613.0, "quote_volume": 346.7202, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.096, "high": 0.09604, "low": 0.09591, "close": 0.09591, "volume": 5429.0, "quote_volume": 521.15114, "trades": 18, "taker_buy_quote": 73.15548}, {"ts": 1775327040000, "open": 0.0959, "high": 0.09604, "low": 0.09587, "close": 0.09604, "volume": 8308.0, "quote_volume": 797.06025, "trades": 30, "taker_buy_quote": 468.77648}, {"ts": 1775327100000, "open": 0.09606, "high": 0.09613, "low": 0.09564, "close": 0.09596, "volume": 21682.0, "quote_volume": 2080.42799, "trades": 64, "taker_buy_quote": 1293.62361}, {"ts": 1775327160000, "open": 0.09597, "high": 0.09606, "low": 0.09597, "close": 0.09606, "volume": 8222.0, "quote_volume": 789.30958, "trades": 19, "taker_buy_quote": 225.31296}, {"ts": 1775327220000, "open": 0.09608, "high": 0.09611, "low": 0.09608, "close": 0.09611, "volume": 428.0, "quote_volume": 41.13276, "trades": 3, "taker_buy_quote": 41.13276}, {"ts": 1775327280000, "open": 0.09611, "high": 0.09624, "low": 0.09606, "close": 0.09606, "volume": 39490.0, "quote_volume": 3797.15651, "trades": 58, "taker_buy_quote": 3236.2819}, {"ts": 1775327340000, "open": 0.09606, "high": 0.09618, "low": 0.09604, "close": 0.09606, "volume": 18137.0, "quote_volume": 1743.01331, "trades": 26, "taker_buy_quote": 1079.71533}, {"ts": 1775327400000, "open": 0.09609, "high": 0.09614, "low": 0.09596, "close": 0.09596, "volume": 1413.0, "quote_volume": 135.76044, "trades": 12, "taker_buy_quote": 48.05022}, {"ts": 1775327460000, "open": 0.09599, "high": 0.09603, "low": 0.09598, "close": 0.09598, "volume": 1887.0, "quote_volume": 181.14471, "trades": 6, "taker_buy_quote": 34.85889}, {"ts": 1775327520000, "open": 0.09598, "high": 0.09614, "low": 0.09598, "close": 0.09614, "volume": 5532.0, "quote_volume": 531.33517, "trades": 21, "taker_buy_quote": 497.93413}, {"ts": 1775327580000, "open": 0.09615, "high": 0.09639, "low": 0.09614, "close": 0.09629, "volume": 19287.0, "quote_volume": 1856.77627, "trades": 62, "taker_buy_quote": 814.20367}, {"ts": 1775327640000, "open": 0.09626, "high": 0.09626, "low": 0.09608, "close": 0.09608, "volume": 35813.0, "quote_volume": 3444.822, "trades": 54, "taker_buy_quote": 379.54781}, {"ts": 1775327700000, "open": 0.09611, "high": 0.09621, "low": 0.09608, "close": 0.09621, "volume": 50967.0, "quote_volume": 4899.51847, "trades": 146, "taker_buy_quote": 2696.77648}, {"ts": 1775327760000, "open": 0.0962, "high": 0.09626, "low": 0.0962, "close": 0.09622, "volume": 19176.0, "quote_volume": 1845.11391, "trades": 28, "taker_buy_quote": 1531.92233}, {"ts": 1775327820000, "open": 0.09618, "high": 0.09626, "low": 0.09616, "close": 0.09623, "volume": 38003.0, "quote_volume": 3655.82332, "trades": 50, "taker_buy_quote": 3540.90453}, {"ts": 1775327880000, "open": 0.09621, "high": 0.09625, "low": 0.09612, "close": 0.09625, "volume": 10084.0, "quote_volume": 969.91659, "trades": 29, "taker_buy_quote": 693.65607}, {"ts": 1775327940000, "open": 0.09626, "high": 0.0964, "low": 0.09623, "close": 0.0963, "volume": 19615.0, "quote_volume": 1888.7435, "trades": 49, "taker_buy_quote": 652.39423}, {"ts": 1775328000000, "open": 0.09632, "high": 0.09643, "low": 0.09621, "close": 0.09626, "volume": 20259.0, "quote_volume": 1951.78766, "trades": 64, "taker_buy_quote": 1167.21028}, {"ts": 1775328060000, "open": 0.09627, "high": 0.0963, "low": 0.09626, "close": 0.09626, "volume": 1775.0, "quote_volume": 170.86999, "trades": 6, "taker_buy_quote": 98.67155}, {"ts": 1775328120000, "open": 0.0963, "high": 0.09639, "low": 0.0962, "close": 0.09637, "volume": 44006.0, "quote_volume": 4238.31348, "trades": 107, "taker_buy_quote": 2341.08154}, {"ts": 1775328180000, "open": 0.09637, "high": 0.09637, "low": 0.09572, "close": 0.09619, "volume": 192251.0, "quote_volume": 18457.17816, "trades": 164, "taker_buy_quote": 2808.12563}, {"ts": 1775328240000, "open": 0.09612, "high": 0.0962, "low": 0.09602, "close": 0.09612, "volume": 135462.0, "quote_volume": 13019.85476, "trades": 70, "taker_buy_quote": 11321.6148}, {"ts": 1775328300000, "open": 0.09616, "high": 0.09621, "low": 0.09613, "close": 0.09614, "volume": 6969.0, "quote_volume": 670.24218, "trades": 28, "taker_buy_quote": 287.03402}, {"ts": 1775328360000, "open": 0.09612, "high": 0.0962, "low": 0.09611, "close": 0.09617, "volume": 8302.0, "quote_volume": 798.17573, "trades": 27, "taker_buy_quote": 397.62593}, {"ts": 1775328420000, "open": 0.09619, "high": 0.09619, "low": 0.09608, "close": 0.09608, "volume": 3204.0, "quote_volume": 307.94782, "trades": 12, "taker_buy_quote": 12.31232}, {"ts": 1775328480000, "open": 0.09608, "high": 0.09613, "low": 0.09608, "close": 0.09613, "volume": 3955.0, "quote_volume": 380.10839, "trades": 11, "taker_buy_quote": 380.10839}, {"ts": 1775328540000, "open": 0.09613, "high": 0.0962, "low": 0.0961, "close": 0.0962, "volume": 4841.0, "quote_volume": 465.34885, "trades": 16, "taker_buy_quote": 157.10154}, {"ts": 1775328600000, "open": 0.0962, "high": 0.09635, "low": 0.0962, "close": 0.0963, "volume": 15215.0, "quote_volume": 1465.31866, "trades": 43, "taker_buy_quote": 1243.96304}, {"ts": 1775328660000, "open": 0.09631, "high": 0.09636, "low": 0.09618, "close": 0.09618, "volume": 19256.0, "quote_volume": 1854.11615, "trades": 57, "taker_buy_quote": 812.33355}, {"ts": 1775328720000, "open": 0.09618, "high": 0.09618, "low": 0.09614, "close": 0.09614, "volume": 5204.0, "quote_volume": 500.31724, "trades": 8, "taker_buy_quote": 382.25264}, {"ts": 1775328780000, "open": 0.09618, "high": 0.09621, "low": 0.09615, "close": 0.09619, "volume": 4761.0, "quote_volume": 457.94042, "trades": 13, "taker_buy_quote": 312.93049}, {"ts": 1775328840000, "open": 0.09622, "high": 0.09629, "low": 0.09622, "close": 0.09629, "volume": 3540.0, "quote_volume": 340.77321, "trades": 14, "taker_buy_quote": 340.77321}, {"ts": 1775328900000, "open": 0.09629, "high": 0.09631, "low": 0.09622, "close": 0.09622, "volume": 3645.0, "quote_volume": 350.94005, "trades": 14, "taker_buy_quote": 251.61643}, {"ts": 1775328960000, "open": 0.09628, "high": 0.09629, "low": 0.09619, "close": 0.09619, "volume": 1578.0, "quote_volume": 151.87082, "trades": 9, "taker_buy_quote": 70.2829}, {"ts": 1775329020000, "open": 0.09618, "high": 0.09626, "low": 0.09615, "close": 0.09626, "volume": 3795.0, "quote_volume": 365.08812, "trades": 19, "taker_buy_quote": 236.9788}, {"ts": 1775329080000, "open": 0.09622, "high": 0.09622, "low": 0.09616, "close": 0.09619, "volume": 1014.0, "quote_volume": 97.52768, "trades": 10, "taker_buy_quote": 36.2668}, {"ts": 1775329140000, "open": 0.09618, "high": 0.09628, "low": 0.0961, "close": 0.09618, "volume": 34489.0, "quote_volume": 3316.25521, "trades": 44, "taker_buy_quote": 405.61434}, {"ts": 1775329200000, "open": 0.0962, "high": 0.09635, "low": 0.0962, "close": 0.09624, "volume": 22346.0, "quote_volume": 2151.57978, "trades": 52, "taker_buy_quote": 964.68247}, {"ts": 1775329260000, "open": 0.09627, "high": 0.09628, "low": 0.09623, "close": 0.09626, "volume": 4071.0, "quote_volume": 391.86925, "trades": 12, "taker_buy_quote": 296.3031}, {"ts": 1775329320000, "open": 0.09626, "high": 0.09661, "low": 0.09626, "close": 0.09648, "volume": 48657.0, "quote_volume": 4694.95521, "trades": 112, "taker_buy_quote": 2808.92336}, {"ts": 1775329380000, "open": 0.09652, "high": 0.09662, "low": 0.09652, "close": 0.09658, "volume": 5512.0, "quote_volume": 532.28113, "trades": 16, "taker_buy_quote": 430.38923}, {"ts": 1775329440000, "open": 0.09655, "high": 0.09682, "low": 0.09646, "close": 0.09672, "volume": 68395.0, "quote_volume": 6606.47496, "trades": 64, "taker_buy_quote": 5378.33546}, {"ts": 1775329500000, "open": 0.09678, "high": 0.09707, "low": 0.09678, "close": 0.09694, "volume": 83962.0, "quote_volume": 8143.07454, "trades": 71, "taker_buy_quote": 2220.07965}, {"ts": 1775329560000, "open": 0.09692, "high": 0.097, "low": 0.09684, "close": 0.097, "volume": 7255.0, "quote_volume": 702.89544, "trades": 22, "taker_buy_quote": 181.18147}, {"ts": 1775329620000, "open": 0.09695, "high": 0.09702, "low": 0.09695, "close": 0.09696, "volume": 5149.0, "quote_volume": 499.37952, "trades": 13, "taker_buy_quote": 217.1039}, {"ts": 1775329680000, "open": 0.097, "high": 0.09764, "low": 0.097, "close": 0.0974, "volume": 133324.0, "quote_volume": 12983.77252, "trades": 145, "taker_buy_quote": 11626.91517}, {"ts": 1775329740000, "open": 0.09752, "high": 0.09768, "low": 0.09752, "close": 0.09761, "volume": 29087.0, "quote_volume": 2838.05704, "trades": 48, "taker_buy_quote": 1775.15549}, {"ts": 1775329800000, "open": 0.09768, "high": 0.09769, "low": 0.09747, "close": 0.09758, "volume": 16963.0, "quote_volume": 1654.61334, "trades": 43, "taker_buy_quote": 721.96871}, {"ts": 1775329860000, "open": 0.09754, "high": 0.0976, "low": 0.0973, "close": 0.09742, "volume": 127469.0, "quote_volume": 12427.1121, "trades": 100, "taker_buy_quote": 9312.4295}, {"ts": 1775329920000, "open": 0.09752, "high": 0.09756, "low": 0.09738, "close": 0.09756, "volume": 42059.0, "quote_volume": 4098.82827, "trades": 73, "taker_buy_quote": 1298.39584}, {"ts": 1775329980000, "open": 0.09756, "high": 0.0977, "low": 0.09748, "close": 0.09762, "volume": 13351.0, "quote_volume": 1302.82048, "trades": 43, "taker_buy_quote": 341.85354}, {"ts": 1775330040000, "open": 0.09762, "high": 0.09844, "low": 0.09758, "close": 0.09842, "volume": 155034.0, "quote_volume": 15198.10763, "trades": 259, "taker_buy_quote": 6176.84394}, {"ts": 1775330100000, "open": 0.09842, "high": 0.09966, "low": 0.09842, "close": 0.09884, "volume": 319082.0, "quote_volume": 31577.27441, "trades": 475, "taker_buy_quote": 12393.26954}, {"ts": 1775330160000, "open": 0.09876, "high": 0.09892, "low": 0.09868, "close": 0.09877, "volume": 14199.0, "quote_volume": 1402.81901, "trades": 29, "taker_buy_quote": 486.2137}, {"ts": 1775330220000, "open": 0.09878, "high": 0.09946, "low": 0.09866, "close": 0.09946, "volume": 23607.0, "quote_volume": 2337.32264, "trades": 94, "taker_buy_quote": 1456.04829}, {"ts": 1775330280000, "open": 0.09936, "high": 0.09944, "low": 0.09922, "close": 0.09938, "volume": 5333.0, "quote_volume": 529.6171, "trades": 27, "taker_buy_quote": 419.09956}, {"ts": 1775330340000, "open": 0.09942, "high": 0.0996, "low": 0.09923, "close": 0.09928, "volume": 29091.0, "quote_volume": 2889.72762, "trades": 48, "taker_buy_quote": 683.06544}, {"ts": 1775330400000, "open": 0.09926, "high": 0.09926, "low": 0.09855, "close": 0.0988, "volume": 455354.0, "quote_volume": 45149.62871, "trades": 73, "taker_buy_quote": 1423.01923}, {"ts": 1775330460000, "open": 0.09882, "high": 0.0989, "low": 0.09866, "close": 0.09866, "volume": 8618.0, "quote_volume": 851.71147, "trades": 27, "taker_buy_quote": 548.85984}, {"ts": 1775330520000, "open": 0.09878, "high": 0.09888, "low": 0.09874, "close": 0.09878, "volume": 5065.0, "quote_volume": 500.55031, "trades": 21, "taker_buy_quote": 426.07349}, {"ts": 1775330580000, "open": 0.0988, "high": 0.0989, "low": 0.0986, "close": 0.09882, "volume": 31946.0, "quote_volume": 3153.02203, "trades": 58, "taker_buy_quote": 880.08635}, {"ts": 1775330640000, "open": 0.09882, "high": 0.09882, "low": 0.09864, "close": 0.0987, "volume": 8071.0, "quote_volume": 796.66764, "trades": 26, "taker_buy_quote": 292.56553}, {"ts": 1775330700000, "open": 0.09872, "high": 0.09894, "low": 0.09872, "close": 0.0988, "volume": 14413.0, "quote_volume": 1424.12852, "trades": 44, "taker_buy_quote": 845.42655}, {"ts": 1775330760000, "open": 0.09873, "high": 0.09875, "low": 0.09846, "close": 0.09857, "volume": 40251.0, "quote_volume": 3967.67328, "trades": 73, "taker_buy_quote": 2826.78426}, {"ts": 1775330820000, "open": 0.09858, "high": 0.09877, "low": 0.09848, "close": 0.09849, "volume": 27705.0, "quote_volume": 2731.13461, "trades": 82, "taker_buy_quote": 1187.4804}, {"ts": 1775330880000, "open": 0.09856, "high": 0.0986, "low": 0.09846, "close": 0.0986, "volume": 8840.0, "quote_volume": 871.19997, "trades": 31, "taker_buy_quote": 631.23868}, {"ts": 1775330940000, "open": 0.09852, "high": 0.09865, "low": 0.09836, "close": 0.09865, "volume": 45075.0, "quote_volume": 4439.28268, "trades": 115, "taker_buy_quote": 2492.87269}, {"ts": 1775331000000, "open": 0.09865, "high": 0.09886, "low": 0.09859, "close": 0.09859, "volume": 19760.0, "quote_volume": 1950.6404, "trades": 65, "taker_buy_quote": 1269.64671}, {"ts": 1775331060000, "open": 0.09867, "high": 0.09886, "low": 0.09834, "close": 0.09867, "volume": 92666.0, "quote_volume": 9139.13344, "trades": 180, "taker_buy_quote": 5487.24971}, {"ts": 1775331120000, "open": 0.09859, "high": 0.09859, "low": 0.09846, "close": 0.0985, "volume": 7542.0, "quote_volume": 743.09582, "trades": 18, "taker_buy_quote": 160.20163}, {"ts": 1775331180000, "open": 0.09854, "high": 0.0987, "low": 0.09852, "close": 0.09861, "volume": 19369.0, "quote_volume": 1909.75235, "trades": 64, "taker_buy_quote": 739.96717}, {"ts": 1775331240000, "open": 0.09857, "high": 0.09863, "low": 0.0985, "close": 0.0985, "volume": 8161.0, "quote_volume": 804.42312, "trades": 34, "taker_buy_quote": 457.53021}, {"ts": 1775331300000, "open": 0.09853, "high": 0.09869, "low": 0.09853, "close": 0.09867, "volume": 4951.0, "quote_volume": 488.23451, "trades": 20, "taker_buy_quote": 473.7506}, {"ts": 1775331360000, "open": 0.09867, "high": 0.09872, "low": 0.09861, "close": 0.09862, "volume": 5782.0, "quote_volume": 570.38498, "trades": 21, "taker_buy_quote": 162.16698}, {"ts": 1775331420000, "open": 0.09861, "high": 0.09861, "low": 0.09842, "close": 0.09842, "volume": 6389.0, "quote_volume": 629.52212, "trades": 25, "taker_buy_quote": 99.91428}, {"ts": 1775331480000, "open": 0.09847, "high": 0.09848, "low": 0.0984, "close": 0.09844, "volume": 24930.0, "quote_volume": 2453.94379, "trades": 22, "taker_buy_quote": 535.96962}, {"ts": 1775331540000, "open": 0.0984, "high": 0.0984, "low": 0.09807, "close": 0.09832, "volume": 41968.0, "quote_volume": 4124.79817, "trades": 76, "taker_buy_quote": 1279.73697}, {"ts": 1775331600000, "open": 0.09833, "high": 0.0987, "low": 0.09833, "close": 0.0987, "volume": 38609.0, "quote_volume": 3800.55527, "trades": 118, "taker_buy_quote": 1552.44516}, {"ts": 1775331660000, "open": 0.09861, "high": 0.09866, "low": 0.09845, "close": 0.09846, "volume": 30337.0, "quote_volume": 2988.11039, "trades": 49, "taker_buy_quote": 2079.00964}, {"ts": 1775331720000, "open": 0.09849, "high": 0.09878, "low": 0.09849, "close": 0.09866, "volume": 21562.0, "quote_volume": 2127.21689, "trades": 58, "taker_buy_quote": 1743.41758}, {"ts": 1775331780000, "open": 0.09862, "high": 0.09874, "low": 0.09857, "close": 0.0986, "volume": 22374.0, "quote_volume": 2205.85054, "trades": 28, "taker_buy_quote": 1718.75208}, {"ts": 1775331840000, "open": 0.09858, "high": 0.09876, "low": 0.09852, "close": 0.0987, "volume": 12175.0, "quote_volume": 1200.71389, "trades": 34, "taker_buy_quote": 624.71094}, {"ts": 1775331900000, "open": 0.09869, "high": 0.09896, "low": 0.09867, "close": 0.09888, "volume": 21932.0, "quote_volume": 2166.30523, "trades": 41, "taker_buy_quote": 1898.8817}, {"ts": 1775331960000, "open": 0.09894, "high": 0.09926, "low": 0.09882, "close": 0.09908, "volume": 63448.0, "quote_volume": 6289.17155, "trades": 72, "taker_buy_quote": 1360.83937}, {"ts": 1775332020000, "open": 0.09914, "high": 0.09949, "low": 0.09914, "close": 0.09949, "volume": 22939.0, "quote_volume": 2279.77358, "trades": 85, "taker_buy_quote": 1892.97579}, {"ts": 1775332080000, "open": 0.09939, "high": 0.09939, "low": 0.09922, "close": 0.09924, "volume": 64930.0, "quote_volume": 6445.4541, "trades": 46, "taker_buy_quote": 1739.13518}, {"ts": 1775332140000, "open": 0.09922, "high": 0.09938, "low": 0.09908, "close": 0.09936, "volume": 45457.0, "quote_volume": 4512.56428, "trades": 87, "taker_buy_quote": 3617.24087}, {"ts": 1775332200000, "open": 0.09931, "high": 0.09937, "low": 0.09922, "close": 0.09922, "volume": 4235.0, "quote_volume": 420.54365, "trades": 16, "taker_buy_quote": 246.09052}, {"ts": 1775332260000, "open": 0.09924, "high": 0.0994, "low": 0.09913, "close": 0.09915, "volume": 50317.0, "quote_volume": 4997.97095, "trades": 57, "taker_buy_quote": 3949.52651}, {"ts": 1775332320000, "open": 0.09915, "high": 0.0992, "low": 0.0991, "close": 0.09915, "volume": 29526.0, "quote_volume": 2928.25983, "trades": 19, "taker_buy_quote": 332.78023}, {"ts": 1775332380000, "open": 0.09915, "high": 0.09938, "low": 0.09914, "close": 0.09932, "volume": 45263.0, "quote_volume": 4491.48534, "trades": 50, "taker_buy_quote": 4380.81642}, {"ts": 1775332440000, "open": 0.09937, "high": 0.09956, "low": 0.09928, "close": 0.09935, "volume": 34924.0, "quote_volume": 3471.83974, "trades": 55, "taker_buy_quote": 2602.29024}, {"ts": 1775332500000, "open": 0.09928, "high": 0.09937, "low": 0.09914, "close": 0.09923, "volume": 25822.0, "quote_volume": 2563.70227, "trades": 54, "taker_buy_quote": 327.23665}, {"ts": 1775332560000, "open": 0.09921, "high": 0.09933, "low": 0.0989, "close": 0.09914, "volume": 32431.0, "quote_volume": 3215.37374, "trades": 74, "taker_buy_quote": 2261.75926}, {"ts": 1775332620000, "open": 0.09912, "high": 0.09912, "low": 0.0991, "close": 0.0991, "volume": 14929.0, "quote_volume": 1479.67104, "trades": 7, "taker_buy_quote": 302.94984}, {"ts": 1775332680000, "open": 0.09912, "high": 0.09927, "low": 0.09904, "close": 0.09927, "volume": 19348.0, "quote_volume": 1918.80385, "trades": 54, "taker_buy_quote": 1038.06967}, {"ts": 1775332740000, "open": 0.09926, "high": 0.09934, "low": 0.09916, "close": 0.09923, "volume": 32918.0, "quote_volume": 3267.3432, "trades": 66, "taker_buy_quote": 2098.86331}, {"ts": 1775332800000, "open": 0.0992, "high": 0.09956, "low": 0.09895, "close": 0.09948, "volume": 48567.0, "quote_volume": 4817.14733, "trades": 107, "taker_buy_quote": 1941.85994}, {"ts": 1775332860000, "open": 0.0995, "high": 0.09962, "low": 0.09949, "close": 0.09955, "volume": 8755.0, "quote_volume": 871.56703, "trades": 23, "taker_buy_quote": 291.63899}, {"ts": 1775332920000, "open": 0.09956, "high": 0.09974, "low": 0.09944, "close": 0.09944, "volume": 32604.0, "quote_volume": 3248.04778, "trades": 45, "taker_buy_quote": 753.16028}, {"ts": 1775332980000, "open": 0.09948, "high": 0.09955, "low": 0.09944, "close": 0.09944, "volume": 4974.0, "quote_volume": 494.87591, "trades": 18, "taker_buy_quote": 127.2991}, {"ts": 1775333040000, "open": 0.09942, "high": 0.09942, "low": 0.09936, "close": 0.09942, "volume": 3034.0, "quote_volume": 301.53312, "trades": 13, "taker_buy_quote": 100.00735}, {"ts": 1775333100000, "open": 0.09942, "high": 0.0995, "low": 0.0993, "close": 0.0994, "volume": 11141.0, "quote_volume": 1107.36262, "trades": 42, "taker_buy_quote": 968.22265}, {"ts": 1775333160000, "open": 0.0994, "high": 0.09952, "low": 0.09932, "close": 0.09947, "volume": 15252.0, "quote_volume": 1516.23337, "trades": 50, "taker_buy_quote": 1002.2368}, {"ts": 1775333220000, "open": 0.09946, "high": 0.09958, "low": 0.09943, "close": 0.09953, "volume": 33644.0, "quote_volume": 3347.99521, "trades": 76, "taker_buy_quote": 2482.21896}, {"ts": 1775333280000, "open": 0.09955, "high": 0.09959, "low": 0.0994, "close": 0.09954, "volume": 30641.0, "quote_volume": 3048.5199, "trades": 63, "taker_buy_quote": 1951.54539}, {"ts": 1775333340000, "open": 0.09953, "high": 0.09967, "low": 0.0995, "close": 0.09965, "volume": 31872.0, "quote_volume": 3173.74288, "trades": 53, "taker_buy_quote": 2512.15648}, {"ts": 1775333400000, "open": 0.09961, "high": 0.10048, "low": 0.09961, "close": 0.10023, "volume": 190771.0, "quote_volume": 19081.72178, "trades": 344, "taker_buy_quote": 12654.97058}, {"ts": 1775333460000, "open": 0.10026, "high": 0.10035, "low": 0.10006, "close": 0.10025, "volume": 31382.0, "quote_volume": 3146.50396, "trades": 62, "taker_buy_quote": 2507.04741}, {"ts": 1775333520000, "open": 0.1002, "high": 0.10026, "low": 0.1001, "close": 0.10019, "volume": 18190.0, "quote_volume": 1822.66483, "trades": 58, "taker_buy_quote": 1565.03444}, {"ts": 1775333580000, "open": 0.10016, "high": 0.10018, "low": 0.09974, "close": 0.09974, "volume": 37511.0, "quote_volume": 3751.05857, "trades": 78, "taker_buy_quote": 1078.76879}, {"ts": 1775333640000, "open": 0.09974, "high": 0.09996, "low": 0.09974, "close": 0.09995, "volume": 28882.0, "quote_volume": 2884.24631, "trades": 75, "taker_buy_quote": 2695.25984}, {"ts": 1775333700000, "open": 0.09995, "high": 0.10006, "low": 0.09942, "close": 0.0995, "volume": 43110.0, "quote_volume": 4294.1554, "trades": 84, "taker_buy_quote": 3163.35522}, {"ts": 1775333760000, "open": 0.09948, "high": 0.09948, "low": 0.09922, "close": 0.09933, "volume": 2078.0, "quote_volume": 206.39677, "trades": 23, "taker_buy_quote": 36.74525}, {"ts": 1775333820000, "open": 0.09936, "high": 0.09948, "low": 0.09936, "close": 0.0994, "volume": 13161.0, "quote_volume": 1308.75542, "trades": 18, "taker_buy_quote": 1084.63676}, {"ts": 1775333880000, "open": 0.09947, "high": 0.0995, "low": 0.09932, "close": 0.09932, "volume": 4268.0, "quote_volume": 424.26755, "trades": 17, "taker_buy_quote": 282.81663}, {"ts": 1775333940000, "open": 0.09942, "high": 0.09956, "low": 0.09926, "close": 0.09932, "volume": 8657.0, "quote_volume": 861.39244, "trades": 28, "taker_buy_quote": 736.96976}, {"ts": 1775334000000, "open": 0.09938, "high": 0.09944, "low": 0.09935, "close": 0.09944, "volume": 5029.0, "quote_volume": 499.83363, "trades": 22, "taker_buy_quote": 283.67698}, {"ts": 1775334060000, "open": 0.09946, "high": 0.09948, "low": 0.09928, "close": 0.09928, "volume": 3676.0, "quote_volume": 365.39238, "trades": 20, "taker_buy_quote": 164.73909}, {"ts": 1775334120000, "open": 0.09931, "high": 0.09944, "low": 0.09928, "close": 0.09928, "volume": 3296.0, "quote_volume": 327.45768, "trades": 16, "taker_buy_quote": 206.3033}, {"ts": 1775334180000, "open": 0.09926, "high": 0.09927, "low": 0.09918, "close": 0.09923, "volume": 21063.0, "quote_volume": 2090.7074, "trades": 13, "taker_buy_quote": 100.2627}, {"ts": 1775334240000, "open": 0.09922, "high": 0.09922, "low": 0.09892, "close": 0.09906, "volume": 21013.0, "quote_volume": 2081.37963, "trades": 52, "taker_buy_quote": 1246.26372}, {"ts": 1775334300000, "open": 0.09902, "high": 0.0991, "low": 0.09894, "close": 0.09898, "volume": 14555.0, "quote_volume": 1441.03178, "trades": 16, "taker_buy_quote": 290.31968}, {"ts": 1775334360000, "open": 0.09904, "high": 0.09918, "low": 0.09904, "close": 0.09906, "volume": 13863.0, "quote_volume": 1374.22983, "trades": 26, "taker_buy_quote": 177.83867}, {"ts": 1775334420000, "open": 0.09906, "high": 0.09914, "low": 0.09904, "close": 0.09914, "volume": 6600.0, "quote_volume": 653.93213, "trades": 25, "taker_buy_quote": 107.02834}, {"ts": 1775334480000, "open": 0.09914, "high": 0.09914, "low": 0.09914, "close": 0.09914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 0.09906, "high": 0.09906, "low": 0.0988, "close": 0.09888, "volume": 24088.0, "quote_volume": 2383.04374, "trades": 58, "taker_buy_quote": 575.77943}, {"ts": 1775334600000, "open": 0.09884, "high": 0.09892, "low": 0.0985, "close": 0.09865, "volume": 53696.0, "quote_volume": 5298.22235, "trades": 78, "taker_buy_quote": 2548.06251}, {"ts": 1775334660000, "open": 0.0986, "high": 0.09893, "low": 0.0986, "close": 0.09885, "volume": 11512.0, "quote_volume": 1137.4235, "trades": 40, "taker_buy_quote": 1020.45866}, {"ts": 1775334720000, "open": 0.09891, "high": 0.09893, "low": 0.09865, "close": 0.09871, "volume": 26090.0, "quote_volume": 2577.56564, "trades": 75, "taker_buy_quote": 399.07402}, {"ts": 1775334780000, "open": 0.09868, "high": 0.09868, "low": 0.0986, "close": 0.09864, "volume": 11448.0, "quote_volume": 1129.07329, "trades": 15, "taker_buy_quote": 59.96807}, {"ts": 1775334840000, "open": 0.09861, "high": 0.09876, "low": 0.09861, "close": 0.09875, "volume": 7153.0, "quote_volume": 706.04923, "trades": 28, "taker_buy_quote": 334.45048}, {"ts": 1775334900000, "open": 0.09874, "high": 0.09888, "low": 0.0987, "close": 0.0987, "volume": 12202.0, "quote_volume": 1205.57226, "trades": 37, "taker_buy_quote": 773.14019}, {"ts": 1775334960000, "open": 0.09868, "high": 0.09878, "low": 0.09866, "close": 0.09873, "volume": 8811.0, "quote_volume": 869.69089, "trades": 32, "taker_buy_quote": 277.87871}, {"ts": 1775335020000, "open": 0.09868, "high": 0.09879, "low": 0.09856, "close": 0.09877, "volume": 13181.0, "quote_volume": 1301.04801, "trades": 50, "taker_buy_quote": 568.483}, {"ts": 1775335080000, "open": 0.09877, "high": 0.09882, "low": 0.09866, "close": 0.09882, "volume": 12692.0, "quote_volume": 1252.71746, "trades": 31, "taker_buy_quote": 925.92583}, {"ts": 1775335140000, "open": 0.09883, "high": 0.09889, "low": 0.09876, "close": 0.09877, "volume": 2707.0, "quote_volume": 267.57282, "trades": 15, "taker_buy_quote": 184.7324}, {"ts": 1775335200000, "open": 0.09878, "high": 0.09878, "low": 0.09866, "close": 0.09872, "volume": 5430.0, "quote_volume": 536.13845, "trades": 21, "taker_buy_quote": 124.88172}, {"ts": 1775335260000, "open": 0.09868, "high": 0.09868, "low": 0.0986, "close": 0.09867, "volume": 3350.0, "quote_volume": 330.43428, "trades": 13, "taker_buy_quote": 99.6365}, {"ts": 1775335320000, "open": 0.09868, "high": 0.09872, "low": 0.09865, "close": 0.09865, "volume": 1657.0, "quote_volume": 163.48291, "trades": 9, "taker_buy_quote": 13.91616}, {"ts": 1775335380000, "open": 0.09866, "high": 0.09872, "low": 0.09866, "close": 0.09872, "volume": 3129.0, "quote_volume": 308.86709, "trades": 6, "taker_buy_quote": 102.36759}, {"ts": 1775335440000, "open": 0.09868, "high": 0.09874, "low": 0.09862, "close": 0.09863, "volume": 8220.0, "quote_volume": 811.22973, "trades": 30, "taker_buy_quote": 367.99509}, {"ts": 1775335500000, "open": 0.09863, "high": 0.09865, "low": 0.09846, "close": 0.09859, "volume": 9116.0, "quote_volume": 898.40998, "trades": 33, "taker_buy_quote": 396.5232}, {"ts": 1775335560000, "open": 0.09862, "high": 0.09866, "low": 0.0985, "close": 0.0985, "volume": 6273.0, "quote_volume": 618.67133, "trades": 31, "taker_buy_quote": 228.9623}, {"ts": 1775335620000, "open": 0.09848, "high": 0.09853, "low": 0.09848, "close": 0.09853, "volume": 1109.0, "quote_volume": 109.25129, "trades": 4, "taker_buy_quote": 78.62401}, {"ts": 1775335680000, "open": 0.09855, "high": 0.09856, "low": 0.09851, "close": 0.09856, "volume": 1905.0, "quote_volume": 187.73825, "trades": 5, "taker_buy_quote": 164.09585}, {"ts": 1775335740000, "open": 0.09857, "high": 0.09862, "low": 0.09854, "close": 0.09854, "volume": 5241.0, "quote_volume": 516.68368, "trades": 12, "taker_buy_quote": 505.64608}, {"ts": 1775335800000, "open": 0.09853, "high": 0.09853, "low": 0.09853, "close": 0.09853, "volume": 128.0, "quote_volume": 12.61184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.09852, "high": 0.09852, "low": 0.09845, "close": 0.0985, "volume": 6149.0, "quote_volume": 605.57043, "trades": 17, "taker_buy_quote": 271.3224}, {"ts": 1775335920000, "open": 0.0985, "high": 0.09853, "low": 0.09836, "close": 0.09836, "volume": 4057.0, "quote_volume": 399.35147, "trades": 21, "taker_buy_quote": 119.78217}, {"ts": 1775335980000, "open": 0.09838, "high": 0.09838, "low": 0.09829, "close": 0.09834, "volume": 4134.0, "quote_volume": 406.46829, "trades": 15, "taker_buy_quote": 181.11882}, {"ts": 1775336040000, "open": 0.09834, "high": 0.09852, "low": 0.0983, "close": 0.09848, "volume": 6496.0, "quote_volume": 639.44115, "trades": 18, "taker_buy_quote": 518.78849}, {"ts": 1775336100000, "open": 0.09846, "high": 0.09846, "low": 0.09843, "close": 0.09846, "volume": 1173.0, "quote_volume": 115.47426, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.09843, "high": 0.09843, "low": 0.09843, "close": 0.09843, "volume": 61.0, "quote_volume": 6.00423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.09843, "high": 0.09852, "low": 0.09836, "close": 0.09849, "volume": 6953.0, "quote_volume": 684.38312, "trades": 27, "taker_buy_quote": 268.56454}, {"ts": 1775336280000, "open": 0.09848, "high": 0.09851, "low": 0.09837, "close": 0.09837, "volume": 7936.0, "quote_volume": 781.22445, "trades": 28, "taker_buy_quote": 217.96138}, {"ts": 1775336340000, "open": 0.09837, "high": 0.09837, "low": 0.09837, "close": 0.09837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.09839, "high": 0.09848, "low": 0.09836, "close": 0.09847, "volume": 11070.0, "quote_volume": 1089.41228, "trades": 37, "taker_buy_quote": 492.69717}, {"ts": 1775336460000, "open": 0.09843, "high": 0.09843, "low": 0.09836, "close": 0.09836, "volume": 8059.0, "quote_volume": 793.08969, "trades": 13, "taker_buy_quote": 104.91123}, {"ts": 1775336520000, "open": 0.09837, "high": 0.09837, "low": 0.09834, "close": 0.09834, "volume": 1072.0, "quote_volume": 105.43626, "trades": 5, "taker_buy_quote": 49.67685}, {"ts": 1775336580000, "open": 0.09834, "high": 0.09847, "low": 0.09827, "close": 0.09839, "volume": 15661.0, "quote_volume": 1540.87537, "trades": 37, "taker_buy_quote": 1051.71711}, {"ts": 1775336640000, "open": 0.09838, "high": 0.09838, "low": 0.09837, "close": 0.09837, "volume": 1209.0, "quote_volume": 118.93198, "trades": 5, "taker_buy_quote": 56.36601}, {"ts": 1775336700000, "open": 0.09836, "high": 0.0984, "low": 0.09834, "close": 0.09834, "volume": 2892.0, "quote_volume": 284.42245, "trades": 15, "taker_buy_quote": 117.8171}, {"ts": 1775336760000, "open": 0.09832, "high": 0.09832, "low": 0.09828, "close": 0.0983, "volume": 2789.0, "quote_volume": 274.12955, "trades": 14, "taker_buy_quote": 100.35623}, {"ts": 1775336820000, "open": 0.09833, "high": 0.09835, "low": 0.09825, "close": 0.09825, "volume": 10790.0, "quote_volume": 1060.72115, "trades": 45, "taker_buy_quote": 678.70689}, {"ts": 1775336880000, "open": 0.09824, "high": 0.09826, "low": 0.09822, "close": 0.09825, "volume": 3959.0, "quote_volume": 388.94866, "trades": 13, "taker_buy_quote": 305.64801}, {"ts": 1775336940000, "open": 0.09823, "high": 0.09833, "low": 0.09823, "close": 0.09828, "volume": 8735.0, "quote_volume": 858.42097, "trades": 23, "taker_buy_quote": 448.11869}, {"ts": 1775337000000, "open": 0.09833, "high": 0.09833, "low": 0.09822, "close": 0.09823, "volume": 49071.0, "quote_volume": 4820.53473, "trades": 39, "taker_buy_quote": 4202.90266}, {"ts": 1775337060000, "open": 0.09823, "high": 0.09823, "low": 0.09776, "close": 0.09779, "volume": 57535.0, "quote_volume": 5637.63598, "trades": 151, "taker_buy_quote": 2599.08338}, {"ts": 1775337120000, "open": 0.09778, "high": 0.09819, "low": 0.09764, "close": 0.09815, "volume": 29773.0, "quote_volume": 2913.7325, "trades": 83, "taker_buy_quote": 1518.73378}, {"ts": 1775337180000, "open": 0.09809, "high": 0.09812, "low": 0.09797, "close": 0.09812, "volume": 9925.0, "quote_volume": 973.16633, "trades": 40, "taker_buy_quote": 540.9825}, {"ts": 1775337240000, "open": 0.09814, "high": 0.0982, "low": 0.09808, "close": 0.09818, "volume": 1631.0, "quote_volume": 160.08515, "trades": 13, "taker_buy_quote": 126.01815}, {"ts": 1775337300000, "open": 0.0982, "high": 0.09831, "low": 0.09792, "close": 0.09792, "volume": 11813.0, "quote_volume": 1159.62171, "trades": 54, "taker_buy_quote": 359.35266}, {"ts": 1775337360000, "open": 0.09792, "high": 0.09798, "low": 0.09783, "close": 0.09797, "volume": 8334.0, "quote_volume": 815.94975, "trades": 44, "taker_buy_quote": 294.22491}, {"ts": 1775337420000, "open": 0.09796, "high": 0.09802, "low": 0.09796, "close": 0.09802, "volume": 1666.0, "quote_volume": 163.22212, "trades": 12, "taker_buy_quote": 156.36422}, {"ts": 1775337480000, "open": 0.09804, "high": 0.09833, "low": 0.09804, "close": 0.09822, "volume": 44570.0, "quote_volume": 4376.96469, "trades": 113, "taker_buy_quote": 3801.82243}, {"ts": 1775337540000, "open": 0.09821, "high": 0.09835, "low": 0.09807, "close": 0.09823, "volume": 49604.0, "quote_volume": 4874.34449, "trades": 103, "taker_buy_quote": 3639.56945}, {"ts": 1775337600000, "open": 0.09823, "high": 0.09833, "low": 0.09817, "close": 0.0982, "volume": 43566.0, "quote_volume": 4280.81574, "trades": 79, "taker_buy_quote": 3256.0615}, {"ts": 1775337660000, "open": 0.09828, "high": 0.09844, "low": 0.09819, "close": 0.09844, "volume": 27836.0, "quote_volume": 2736.03316, "trades": 73, "taker_buy_quote": 1686.04652}, {"ts": 1775337720000, "open": 0.0984, "high": 0.09848, "low": 0.09838, "close": 0.09838, "volume": 6282.0, "quote_volume": 618.29821, "trades": 17, "taker_buy_quote": 81.96517}, {"ts": 1775337780000, "open": 0.09836, "high": 0.09836, "low": 0.09814, "close": 0.09827, "volume": 21561.0, "quote_volume": 2117.76668, "trades": 66, "taker_buy_quote": 491.38661}, {"ts": 1775337840000, "open": 0.09832, "high": 0.09836, "low": 0.09831, "close": 0.09831, "volume": 11885.0, "quote_volume": 1168.55191, "trades": 13, "taker_buy_quote": 137.86096}, {"ts": 1775337900000, "open": 0.09832, "high": 0.09834, "low": 0.09826, "close": 0.09827, "volume": 53350.0, "quote_volume": 5244.82165, "trades": 16, "taker_buy_quote": 5188.20479}, {"ts": 1775337960000, "open": 0.09828, "high": 0.09837, "low": 0.09821, "close": 0.09821, "volume": 30699.0, "quote_volume": 3017.70015, "trades": 54, "taker_buy_quote": 696.67186}, {"ts": 1775338020000, "open": 0.09822, "high": 0.09828, "low": 0.09809, "close": 0.09821, "volume": 5711.0, "quote_volume": 560.65765, "trades": 29, "taker_buy_quote": 153.52162}, {"ts": 1775338080000, "open": 0.09827, "high": 0.0984, "low": 0.09822, "close": 0.09836, "volume": 6122.0, "quote_volume": 601.92285, "trades": 36, "taker_buy_quote": 172.95903}, {"ts": 1775338140000, "open": 0.09836, "high": 0.09836, "low": 0.09836, "close": 0.09836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 0.09832, "high": 0.09837, "low": 0.09832, "close": 0.09836, "volume": 2884.0, "quote_volume": 283.64335, "trades": 7, "taker_buy_quote": 273.80735}, {"ts": 1775338260000, "open": 0.09828, "high": 0.09828, "low": 0.09819, "close": 0.09823, "volume": 22767.0, "quote_volume": 2236.36697, "trades": 21, "taker_buy_quote": 2194.92013}, {"ts": 1775338320000, "open": 0.09822, "high": 0.09827, "low": 0.09811, "close": 0.0982, "volume": 2961.0, "quote_volume": 290.71986, "trades": 12, "taker_buy_quote": 240.36169}, {"ts": 1775338380000, "open": 0.09814, "high": 0.0982, "low": 0.09796, "close": 0.0982, "volume": 8800.0, "quote_volume": 862.80166, "trades": 23, "taker_buy_quote": 543.34812}, {"ts": 1775338440000, "open": 0.09814, "high": 0.09848, "low": 0.09814, "close": 0.09842, "volume": 6364.0, "quote_volume": 625.65972, "trades": 29, "taker_buy_quote": 85.53666}, {"ts": 1775338500000, "open": 0.09848, "high": 0.09953, "low": 0.09846, "close": 0.09875, "volume": 142762.0, "quote_volume": 14141.28426, "trades": 231, "taker_buy_quote": 7034.57183}, {"ts": 1775338560000, "open": 0.09872, "high": 0.0988, "low": 0.09868, "close": 0.0988, "volume": 17537.0, "quote_volume": 1730.74183, "trades": 16, "taker_buy_quote": 1719.68743}, {"ts": 1775338620000, "open": 0.09875, "high": 0.09875, "low": 0.09822, "close": 0.09837, "volume": 6835.0, "quote_volume": 673.11511, "trades": 39, "taker_buy_quote": 204.49518}, {"ts": 1775338680000, "open": 0.0984, "high": 0.09857, "low": 0.0984, "close": 0.09857, "volume": 2038.0, "quote_volume": 200.67086, "trades": 14, "taker_buy_quote": 77.6278}, {"ts": 1775338740000, "open": 0.09856, "high": 0.09908, "low": 0.09856, "close": 0.09872, "volume": 48375.0, "quote_volume": 4778.39419, "trades": 83, "taker_buy_quote": 3153.84445}, {"ts": 1775338800000, "open": 0.0987, "high": 0.0987, "low": 0.09828, "close": 0.09836, "volume": 37970.0, "quote_volume": 3738.48638, "trades": 102, "taker_buy_quote": 685.58216}, {"ts": 1775338860000, "open": 0.09834, "high": 0.09839, "low": 0.09796, "close": 0.09805, "volume": 20598.0, "quote_volume": 2020.81149, "trades": 48, "taker_buy_quote": 1126.83564}, {"ts": 1775338920000, "open": 0.0981, "high": 0.09827, "low": 0.09796, "close": 0.09808, "volume": 15134.0, "quote_volume": 1484.53754, "trades": 42, "taker_buy_quote": 701.19623}, {"ts": 1775338980000, "open": 0.09807, "high": 0.09814, "low": 0.098, "close": 0.098, "volume": 3995.0, "quote_volume": 391.77468, "trades": 13, "taker_buy_quote": 62.30734}, {"ts": 1775339040000, "open": 0.09807, "high": 0.09808, "low": 0.09792, "close": 0.09808, "volume": 19467.0, "quote_volume": 1908.77609, "trades": 12, "taker_buy_quote": 28.63936}, {"ts": 1775339100000, "open": 0.09792, "high": 0.09792, "low": 0.09782, "close": 0.09782, "volume": 2510.0, "quote_volume": 245.64608, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.09788, "high": 0.09788, "low": 0.09783, "close": 0.09783, "volume": 935.0, "quote_volume": 91.49151, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 894.0, "quote_volume": 87.612, "trades": 2, "taker_buy_quote": 87.612}, {"ts": 1775339280000, "open": 0.098, "high": 0.098, "low": 0.098, "close": 0.098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.0978, "high": 0.09821, "low": 0.09764, "close": 0.09799, "volume": 37428.0, "quote_volume": 3665.90196, "trades": 79, "taker_buy_quote": 1165.85836}, {"ts": 1775339400000, "open": 0.09798, "high": 0.09798, "low": 0.09784, "close": 0.09784, "volume": 1610.0, "quote_volume": 157.69458, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.09785, "high": 0.09785, "low": 0.09782, "close": 0.09784, "volume": 1400.0, "quote_volume": 136.9828, "trades": 6, "taker_buy_quote": 34.6317}, {"ts": 1775339520000, "open": 0.09784, "high": 0.09795, "low": 0.09784, "close": 0.09795, "volume": 3458.0, "quote_volume": 338.53308, "trades": 11, "taker_buy_quote": 338.53308}, {"ts": 1775339580000, "open": 0.09788, "high": 0.098, "low": 0.09776, "close": 0.09776, "volume": 19794.0, "quote_volume": 1937.80907, "trades": 31, "taker_buy_quote": 1065.47572}, {"ts": 1775339640000, "open": 0.09788, "high": 0.09792, "low": 0.09788, "close": 0.09791, "volume": 1488.0, "quote_volume": 145.68543, "trades": 10, "taker_buy_quote": 102.69855}, {"ts": 1775339700000, "open": 0.09785, "high": 0.09796, "low": 0.09783, "close": 0.09787, "volume": 5470.0, "quote_volume": 535.49196, "trades": 14, "taker_buy_quote": 298.88751}, {"ts": 1775339760000, "open": 0.09799, "high": 0.09806, "low": 0.09799, "close": 0.09805, "volume": 2205.0, "quote_volume": 216.15434, "trades": 8, "taker_buy_quote": 216.15434}, {"ts": 1775339820000, "open": 0.09795, "high": 0.09805, "low": 0.09792, "close": 0.09805, "volume": 8399.0, "quote_volume": 823.04476, "trades": 14, "taker_buy_quote": 675.20378}, {"ts": 1775339880000, "open": 0.09805, "high": 0.09824, "low": 0.09799, "close": 0.09809, "volume": 156814.0, "quote_volume": 15382.67064, "trades": 153, "taker_buy_quote": 15258.51227}, {"ts": 1775339940000, "open": 0.09804, "high": 0.09808, "low": 0.098, "close": 0.09808, "volume": 2249.0, "quote_volume": 220.56015, "trades": 7, "taker_buy_quote": 200.76187}, {"ts": 1775340000000, "open": 0.09807, "high": 0.09807, "low": 0.09796, "close": 0.09796, "volume": 536.0, "quote_volume": 52.52534, "trades": 5, "taker_buy_quote": 14.7105}, {"ts": 1775340060000, "open": 0.09804, "high": 0.0982, "low": 0.09804, "close": 0.09818, "volume": 7089.0, "quote_volume": 695.68038, "trades": 10, "taker_buy_quote": 689.79018}, {"ts": 1775340120000, "open": 0.09824, "high": 0.09859, "low": 0.09824, "close": 0.09824, "volume": 4444.0, "quote_volume": 437.41536, "trades": 32, "taker_buy_quote": 155.9131}, {"ts": 1775340180000, "open": 0.09833, "high": 0.09856, "low": 0.09833, "close": 0.09856, "volume": 3935.0, "quote_volume": 387.3721, "trades": 15, "taker_buy_quote": 332.09071}, {"ts": 1775340240000, "open": 0.09856, "high": 0.09856, "low": 0.09819, "close": 0.09819, "volume": 26052.0, "quote_volume": 2559.88378, "trades": 30, "taker_buy_quote": 1661.40081}, {"ts": 1775340300000, "open": 0.09824, "high": 0.09824, "low": 0.09808, "close": 0.09811, "volume": 3315.0, "quote_volume": 325.27739, "trades": 15, "taker_buy_quote": 123.91389}, {"ts": 1775340360000, "open": 0.09804, "high": 0.09804, "low": 0.09804, "close": 0.09804, "volume": 448.0, "quote_volume": 43.92192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 0.0981, "high": 0.0981, "low": 0.09795, "close": 0.09797, "volume": 2967.0, "quote_volume": 290.784, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.09792, "high": 0.09804, "low": 0.09783, "close": 0.09804, "volume": 2331.0, "quote_volume": 228.28532, "trades": 18, "taker_buy_quote": 160.38028}, {"ts": 1775340540000, "open": 0.09804, "high": 0.09804, "low": 0.09804, "close": 0.09804, "volume": 91.0, "quote_volume": 8.92164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 0.09796, "high": 0.09803, "low": 0.09774, "close": 0.09788, "volume": 24719.0, "quote_volume": 2420.23876, "trades": 52, "taker_buy_quote": 1406.27458}, {"ts": 1775340660000, "open": 0.09795, "high": 0.09795, "low": 0.0979, "close": 0.0979, "volume": 563.0, "quote_volume": 55.1248, "trades": 2, "taker_buy_quote": 13.9089}, {"ts": 1775340720000, "open": 0.09785, "high": 0.09796, "low": 0.09778, "close": 0.09796, "volume": 6704.0, "quote_volume": 655.91791, "trades": 32, "taker_buy_quote": 393.66672}, {"ts": 1775340780000, "open": 0.09799, "high": 0.09806, "low": 0.09781, "close": 0.09786, "volume": 15734.0, "quote_volume": 1541.28809, "trades": 41, "taker_buy_quote": 409.67552}, {"ts": 1775340840000, "open": 0.09783, "high": 0.09786, "low": 0.09771, "close": 0.09786, "volume": 22323.0, "quote_volume": 2182.029, "trades": 24, "taker_buy_quote": 1667.01412}, {"ts": 1775340900000, "open": 0.09787, "high": 0.09787, "low": 0.09787, "close": 0.09787, "volume": 632.0, "quote_volume": 61.85384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 0.09787, "high": 0.09819, "low": 0.09787, "close": 0.09808, "volume": 9526.0, "quote_volume": 933.97128, "trades": 32, "taker_buy_quote": 564.61604}, {"ts": 1775341020000, "open": 0.09807, "high": 0.09807, "low": 0.09807, "close": 0.09807, "volume": 441.0, "quote_volume": 43.24887, "trades": 1, "taker_buy_quote": 43.24887}, {"ts": 1775341080000, "open": 0.09806, "high": 0.09806, "low": 0.09806, "close": 0.09806, "volume": 54.0, "quote_volume": 5.29524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.09812, "high": 0.09817, "low": 0.09807, "close": 0.09817, "volume": 4093.0, "quote_volume": 401.53488, "trades": 12, "taker_buy_quote": 131.30971}, {"ts": 1775341200000, "open": 0.09819, "high": 0.09819, "low": 0.09817, "close": 0.09817, "volume": 421.0, "quote_volume": 41.33333, "trades": 2, "taker_buy_quote": 22.87361}, {"ts": 1775341260000, "open": 0.0982, "high": 0.09858, "low": 0.09814, "close": 0.09817, "volume": 37502.0, "quote_volume": 3688.14462, "trades": 114, "taker_buy_quote": 1619.26922}, {"ts": 1775341320000, "open": 0.09817, "high": 0.09827, "low": 0.09791, "close": 0.09796, "volume": 27667.0, "quote_volume": 2712.33492, "trades": 45, "taker_buy_quote": 1965.51614}, {"ts": 1775341380000, "open": 0.09796, "high": 0.09812, "low": 0.09796, "close": 0.09812, "volume": 1065.0, "quote_volume": 104.3938, "trades": 9, "taker_buy_quote": 35.09378}, {"ts": 1775341440000, "open": 0.09808, "high": 0.09818, "low": 0.09808, "close": 0.09814, "volume": 3575.0, "quote_volume": 350.81921, "trades": 18, "taker_buy_quote": 258.68026}, {"ts": 1775341500000, "open": 0.0981, "high": 0.09819, "low": 0.09804, "close": 0.09815, "volume": 5328.0, "quote_volume": 522.76449, "trades": 22, "taker_buy_quote": 196.92335}, {"ts": 1775341560000, "open": 0.0982, "high": 0.09828, "low": 0.0982, "close": 0.09828, "volume": 5963.0, "quote_volume": 585.86981, "trades": 18, "taker_buy_quote": 235.86881}, {"ts": 1775341620000, "open": 0.09827, "high": 0.09827, "low": 0.09804, "close": 0.09809, "volume": 5694.0, "quote_volume": 558.96129, "trades": 20, "taker_buy_quote": 202.32727}, {"ts": 1775341680000, "open": 0.0981, "high": 0.09811, "low": 0.09806, "close": 0.09806, "volume": 2095.0, "quote_volume": 205.5078, "trades": 10, "taker_buy_quote": 164.49862}, {"ts": 1775341740000, "open": 0.09811, "high": 0.09811, "low": 0.09811, "close": 0.09811, "volume": 334.0, "quote_volume": 32.76874, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 0.09811, "high": 0.09811, "low": 0.09811, "close": 0.09811, "volume": 86.0, "quote_volume": 8.43746, "trades": 1, "taker_buy_quote": 8.43746}, {"ts": 1775341860000, "open": 0.09812, "high": 0.09824, "low": 0.09808, "close": 0.09808, "volume": 7090.0, "quote_volume": 696.10315, "trades": 18, "taker_buy_quote": 567.73495}, {"ts": 1775341920000, "open": 0.09804, "high": 0.09804, "low": 0.09757, "close": 0.09766, "volume": 24580.0, "quote_volume": 2404.56828, "trades": 65, "taker_buy_quote": 655.58601}, {"ts": 1775341980000, "open": 0.09767, "high": 0.09777, "low": 0.09767, "close": 0.09777, "volume": 2907.0, "quote_volume": 284.0219, "trades": 13, "taker_buy_quote": 225.38671}, {"ts": 1775342040000, "open": 0.09777, "high": 0.09781, "low": 0.09768, "close": 0.09768, "volume": 4650.0, "quote_volume": 454.57752, "trades": 18, "taker_buy_quote": 178.84904}, {"ts": 1775342100000, "open": 0.09764, "high": 0.09764, "low": 0.09736, "close": 0.09753, "volume": 19198.0, "quote_volume": 1871.45836, "trades": 50, "taker_buy_quote": 315.30321}, {"ts": 1775342160000, "open": 0.0976, "high": 0.09768, "low": 0.09748, "close": 0.09748, "volume": 8251.0, "quote_volume": 805.36585, "trades": 27, "taker_buy_quote": 530.29361}, {"ts": 1775342220000, "open": 0.09747, "high": 0.09767, "low": 0.09747, "close": 0.09767, "volume": 6128.0, "quote_volume": 597.74899, "trades": 20, "taker_buy_quote": 557.68795}, {"ts": 1775342280000, "open": 0.0976, "high": 0.09765, "low": 0.09744, "close": 0.09746, "volume": 31126.0, "quote_volume": 3035.72458, "trades": 55, "taker_buy_quote": 2056.69066}, {"ts": 1775342340000, "open": 0.09747, "high": 0.09752, "low": 0.09743, "close": 0.09747, "volume": 12051.0, "quote_volume": 1174.74797, "trades": 19, "taker_buy_quote": 855.09532}, {"ts": 1775342400000, "open": 0.0975, "high": 0.09755, "low": 0.09745, "close": 0.09745, "volume": 3380.0, "quote_volume": 329.59466, "trades": 11, "taker_buy_quote": 244.3744}, {"ts": 1775342460000, "open": 0.09746, "high": 0.09749, "low": 0.09745, "close": 0.09749, "volume": 3978.0, "quote_volume": 387.68103, "trades": 7, "taker_buy_quote": 71.2525}, {"ts": 1775342520000, "open": 0.09745, "high": 0.09749, "low": 0.09741, "close": 0.09749, "volume": 2475.0, "quote_volume": 241.19768, "trades": 7, "taker_buy_quote": 74.57985}, {"ts": 1775342580000, "open": 0.09753, "high": 0.09768, "low": 0.0975, "close": 0.09768, "volume": 51370.0, "quote_volume": 5014.33779, "trades": 34, "taker_buy_quote": 4809.02497}, {"ts": 1775342640000, "open": 0.09764, "high": 0.09764, "low": 0.0976, "close": 0.09762, "volume": 2936.0, "quote_volume": 286.61341, "trades": 7, "taker_buy_quote": 78.87523}, {"ts": 1775342700000, "open": 0.09768, "high": 0.09769, "low": 0.0976, "close": 0.0976, "volume": 1840.0, "quote_volume": 179.71046, "trades": 6, "taker_buy_quote": 5.56776}, {"ts": 1775342760000, "open": 0.09762, "high": 0.09768, "low": 0.09744, "close": 0.09752, "volume": 22530.0, "quote_volume": 2197.77166, "trades": 63, "taker_buy_quote": 739.04626}, {"ts": 1775342820000, "open": 0.09744, "high": 0.09755, "low": 0.0974, "close": 0.09755, "volume": 10787.0, "quote_volume": 1051.49666, "trades": 23, "taker_buy_quote": 445.2599}, {"ts": 1775342880000, "open": 0.0975, "high": 0.09754, "low": 0.09725, "close": 0.09732, "volume": 26360.0, "quote_volume": 2568.0779, "trades": 63, "taker_buy_quote": 1278.74278}, {"ts": 1775342940000, "open": 0.09736, "high": 0.09736, "low": 0.09731, "close": 0.09735, "volume": 3814.0, "quote_volume": 371.22222, "trades": 9, "taker_buy_quote": 208.49551}, {"ts": 1775343000000, "open": 0.09738, "high": 0.09752, "low": 0.09736, "close": 0.09747, "volume": 38595.0, "quote_volume": 3760.6074, "trades": 29, "taker_buy_quote": 3712.36178}, {"ts": 1775343060000, "open": 0.09744, "high": 0.09748, "low": 0.0974, "close": 0.09748, "volume": 2210.0, "quote_volume": 215.33386, "trades": 8, "taker_buy_quote": 215.33386}, {"ts": 1775343120000, "open": 0.09744, "high": 0.09744, "low": 0.0974, "close": 0.0974, "volume": 669.0, "quote_volume": 65.17424, "trades": 3, "taker_buy_quote": 31.9472}, {"ts": 1775343180000, "open": 0.09745, "high": 0.09749, "low": 0.09733, "close": 0.09734, "volume": 12010.0, "quote_volume": 1170.13414, "trades": 36, "taker_buy_quote": 716.56812}, {"ts": 1775343240000, "open": 0.09733, "high": 0.09733, "low": 0.0972, "close": 0.09721, "volume": 13675.0, "quote_volume": 1329.86336, "trades": 26, "taker_buy_quote": 295.51127}, {"ts": 1775343300000, "open": 0.09727, "high": 0.09728, "low": 0.09727, "close": 0.09728, "volume": 1186.0, "quote_volume": 115.36684, "trades": 4, "taker_buy_quote": 115.36684}, {"ts": 1775343360000, "open": 0.09727, "high": 0.09733, "low": 0.09727, "close": 0.09732, "volume": 6870.0, "quote_volume": 668.47567, "trades": 13, "taker_buy_quote": 542.06668}, {"ts": 1775343420000, "open": 0.09729, "high": 0.09733, "low": 0.0972, "close": 0.0972, "volume": 9566.0, "quote_volume": 930.72925, "trades": 15, "taker_buy_quote": 627.08332}, {"ts": 1775343480000, "open": 0.09728, "high": 0.09732, "low": 0.09728, "close": 0.09731, "volume": 8818.0, "quote_volume": 857.99452, "trades": 9, "taker_buy_quote": 796.10536}, {"ts": 1775343540000, "open": 0.09729, "high": 0.09743, "low": 0.0972, "close": 0.09724, "volume": 54956.0, "quote_volume": 5349.68925, "trades": 70, "taker_buy_quote": 3881.98054}, {"ts": 1775343600000, "open": 0.09725, "high": 0.09733, "low": 0.09723, "close": 0.09733, "volume": 5855.0, "quote_volume": 569.583, "trades": 11, "taker_buy_quote": 412.14512}, {"ts": 1775343660000, "open": 0.09734, "high": 0.09746, "low": 0.09734, "close": 0.09746, "volume": 7930.0, "quote_volume": 772.40667, "trades": 22, "taker_buy_quote": 595.12612}, {"ts": 1775343720000, "open": 0.0974, "high": 0.0974, "low": 0.09736, "close": 0.09738, "volume": 3818.0, "quote_volume": 371.79586, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.0974, "high": 0.09772, "low": 0.0974, "close": 0.09772, "volume": 12685.0, "quote_volume": 1237.61322, "trades": 34, "taker_buy_quote": 1106.37234}, {"ts": 1775343840000, "open": 0.09776, "high": 0.09781, "low": 0.09773, "close": 0.0978, "volume": 7813.0, "quote_volume": 763.77696, "trades": 24, "taker_buy_quote": 243.71376}, {"ts": 1775343900000, "open": 0.09784, "high": 0.09792, "low": 0.09784, "close": 0.09792, "volume": 4311.0, "quote_volume": 421.88265, "trades": 17, "taker_buy_quote": 291.63382}, {"ts": 1775343960000, "open": 0.09786, "high": 0.09788, "low": 0.09774, "close": 0.09788, "volume": 5449.0, "quote_volume": 532.90537, "trades": 14, "taker_buy_quote": 235.60293}, {"ts": 1775344020000, "open": 0.09792, "high": 0.09884, "low": 0.09782, "close": 0.09847, "volume": 240744.0, "quote_volume": 23708.57001, "trades": 200, "taker_buy_quote": 22125.4092}, {"ts": 1775344080000, "open": 0.09844, "high": 0.09844, "low": 0.098, "close": 0.09814, "volume": 40185.0, "quote_volume": 3943.08467, "trades": 81, "taker_buy_quote": 664.52524}, {"ts": 1775344140000, "open": 0.09816, "high": 0.09841, "low": 0.09812, "close": 0.09814, "volume": 19069.0, "quote_volume": 1873.904, "trades": 41, "taker_buy_quote": 1322.66377}, {"ts": 1775344200000, "open": 0.09814, "high": 0.09815, "low": 0.09752, "close": 0.09784, "volume": 113083.0, "quote_volume": 11059.33428, "trades": 88, "taker_buy_quote": 8141.87838}, {"ts": 1775344260000, "open": 0.09788, "high": 0.09788, "low": 0.09788, "close": 0.09788, "volume": 166.0, "quote_volume": 16.24808, "trades": 2, "taker_buy_quote": 5.57916}, {"ts": 1775344320000, "open": 0.09788, "high": 0.09795, "low": 0.09784, "close": 0.09784, "volume": 19405.0, "quote_volume": 1900.51529, "trades": 18, "taker_buy_quote": 584.19447}, {"ts": 1775344380000, "open": 0.0978, "high": 0.0978, "low": 0.09773, "close": 0.09773, "volume": 1058.0, "quote_volume": 103.41024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.09776, "high": 0.09784, "low": 0.09775, "close": 0.09784, "volume": 890.0, "quote_volume": 87.00896, "trades": 3, "taker_buy_quote": 67.45896}, {"ts": 1775344500000, "open": 0.09776, "high": 0.09776, "low": 0.0976, "close": 0.09768, "volume": 4568.0, "quote_volume": 446.12799, "trades": 12, "taker_buy_quote": 25.86665}, {"ts": 1775344560000, "open": 0.09756, "high": 0.09756, "low": 0.09753, "close": 0.09754, "volume": 1116.0, "quote_volume": 108.85497, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775344620000, "open": 0.09757, "high": 0.09757, "low": 0.09757, "close": 0.09757, "volume": 786.0, "quote_volume": 76.69002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344680000, "open": 0.09757, "high": 0.09772, "low": 0.09757, "close": 0.09771, "volume": 5840.0, "quote_volume": 570.1923, "trades": 19, "taker_buy_quote": 533.6712}, {"ts": 1775344740000, "open": 0.09771, "high": 0.09778, "low": 0.09761, "close": 0.09761, "volume": 24821.0, "quote_volume": 2423.99249, "trades": 25, "taker_buy_quote": 492.87645}, {"ts": 1775344800000, "open": 0.09771, "high": 0.09787, "low": 0.09771, "close": 0.09782, "volume": 6567.0, "quote_volume": 642.37687, "trades": 17, "taker_buy_quote": 446.3195}, {"ts": 1775344860000, "open": 0.09785, "high": 0.09799, "low": 0.09783, "close": 0.09784, "volume": 5209.0, "quote_volume": 509.83549, "trades": 15, "taker_buy_quote": 116.45486}, {"ts": 1775344920000, "open": 0.09784, "high": 0.09784, "low": 0.09784, "close": 0.09784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.09784, "high": 0.09784, "low": 0.09784, "close": 0.09784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 0.09784, "high": 0.09784, "low": 0.09778, "close": 0.09778, "volume": 3213.0, "quote_volume": 314.2537, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.09786, "high": 0.09786, "low": 0.09784, "close": 0.09784, "volume": 744.0, "quote_volume": 72.80372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 371.0, "quote_volume": 36.2838, "trades": 1, "taker_buy_quote": 36.2838}, {"ts": 1775345220000, "open": 0.0978, "high": 0.0978, "low": 0.0978, "close": 0.0978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.09779, "high": 0.09786, "low": 0.09765, "close": 0.09768, "volume": 18574.0, "quote_volume": 1814.92529, "trades": 32, "taker_buy_quote": 608.6657}, {"ts": 1775345340000, "open": 0.09766, "high": 0.09776, "low": 0.09756, "close": 0.09771, "volume": 97742.0, "quote_volume": 9538.87269, "trades": 63, "taker_buy_quote": 8050.46002}, {"ts": 1775345400000, "open": 0.09772, "high": 0.09783, "low": 0.09772, "close": 0.09777, "volume": 3227.0, "quote_volume": 315.52637, "trades": 12, "taker_buy_quote": 172.19731}, {"ts": 1775345460000, "open": 0.09783, "high": 0.0979, "low": 0.09782, "close": 0.09782, "volume": 5074.0, "quote_volume": 496.54941, "trades": 21, "taker_buy_quote": 317.93152}, {"ts": 1775345520000, "open": 0.09782, "high": 0.09794, "low": 0.09777, "close": 0.09787, "volume": 29212.0, "quote_volume": 2860.08695, "trades": 36, "taker_buy_quote": 2569.95374}, {"ts": 1775345580000, "open": 0.09795, "high": 0.09799, "low": 0.09784, "close": 0.09784, "volume": 4556.0, "quote_volume": 446.16421, "trades": 11, "taker_buy_quote": 299.34478}, {"ts": 1775345640000, "open": 0.0978, "high": 0.0978, "low": 0.09761, "close": 0.09762, "volume": 3950.0, "quote_volume": 385.92926, "trades": 17, "taker_buy_quote": 22.25574}, {"ts": 1775345700000, "open": 0.09767, "high": 0.09779, "low": 0.09767, "close": 0.09776, "volume": 1988.0, "quote_volume": 194.30825, "trades": 7, "taker_buy_quote": 76.10434}, {"ts": 1775345760000, "open": 0.09778, "high": 0.09785, "low": 0.09747, "close": 0.09747, "volume": 90281.0, "quote_volume": 8814.54623, "trades": 73, "taker_buy_quote": 2446.91836}, {"ts": 1775345820000, "open": 0.09745, "high": 0.09745, "low": 0.09696, "close": 0.09706, "volume": 29877.0, "quote_volume": 2902.34462, "trades": 68, "taker_buy_quote": 954.84136}, {"ts": 1775345880000, "open": 0.09701, "high": 0.09703, "low": 0.09691, "close": 0.09691, "volume": 15387.0, "quote_volume": 1492.24495, "trades": 35, "taker_buy_quote": 477.8837}, {"ts": 1775345940000, "open": 0.09689, "high": 0.09737, "low": 0.09689, "close": 0.09737, "volume": 20693.0, "quote_volume": 2009.31658, "trades": 60, "taker_buy_quote": 1834.31573}, {"ts": 1775346000000, "open": 0.09733, "high": 0.09733, "low": 0.0971, "close": 0.09712, "volume": 7094.0, "quote_volume": 689.15084, "trades": 26, "taker_buy_quote": 33.28686}, {"ts": 1775346060000, "open": 0.09715, "high": 0.09724, "low": 0.09713, "close": 0.09719, "volume": 20536.0, "quote_volume": 1995.94918, "trades": 28, "taker_buy_quote": 1768.24976}, {"ts": 1775346120000, "open": 0.09721, "high": 0.09727, "low": 0.09721, "close": 0.09721, "volume": 1424.0, "quote_volume": 138.47012, "trades": 8, "taker_buy_quote": 42.09706}, {"ts": 1775346180000, "open": 0.09721, "high": 0.09721, "low": 0.09721, "close": 0.09721, "volume": 637.0, "quote_volume": 61.92277, "trades": 2, "taker_buy_quote": 61.92277}, {"ts": 1775346240000, "open": 0.09721, "high": 0.09738, "low": 0.09721, "close": 0.09729, "volume": 6171.0, "quote_volume": 600.3869, "trades": 25, "taker_buy_quote": 197.98414}, {"ts": 1775346300000, "open": 0.09728, "high": 0.09728, "low": 0.09717, "close": 0.09717, "volume": 9384.0, "quote_volume": 912.2888, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.09716, "high": 0.09722, "low": 0.09707, "close": 0.0972, "volume": 7975.0, "quote_volume": 774.68122, "trades": 29, "taker_buy_quote": 466.37325}, {"ts": 1775346420000, "open": 0.09723, "high": 0.09727, "low": 0.09719, "close": 0.09726, "volume": 5146.0, "quote_volume": 500.42221, "trades": 15, "taker_buy_quote": 349.08209}, {"ts": 1775346480000, "open": 0.09724, "high": 0.09729, "low": 0.09712, "close": 0.09712, "volume": 6546.0, "quote_volume": 636.35136, "trades": 23, "taker_buy_quote": 403.14065}, {"ts": 1775346540000, "open": 0.0971, "high": 0.0971, "low": 0.09703, "close": 0.0971, "volume": 19776.0, "quote_volume": 1919.34133, "trades": 23, "taker_buy_quote": 1145.40813}, {"ts": 1775346600000, "open": 0.09714, "high": 0.09728, "low": 0.09714, "close": 0.09727, "volume": 12020.0, "quote_volume": 1168.53275, "trades": 35, "taker_buy_quote": 757.60297}, {"ts": 1775346660000, "open": 0.09725, "high": 0.09742, "low": 0.09721, "close": 0.09732, "volume": 39444.0, "quote_volume": 3838.56557, "trades": 58, "taker_buy_quote": 2953.2461}, {"ts": 1775346720000, "open": 0.09733, "high": 0.0974, "low": 0.09699, "close": 0.09708, "volume": 19784.0, "quote_volume": 1922.91803, "trades": 48, "taker_buy_quote": 1152.15706}, {"ts": 1775346780000, "open": 0.09701, "high": 0.09717, "low": 0.09701, "close": 0.09713, "volume": 14653.0, "quote_volume": 1422.35434, "trades": 22, "taker_buy_quote": 1155.87705}, {"ts": 1775346840000, "open": 0.09712, "high": 0.09716, "low": 0.09678, "close": 0.09688, "volume": 26121.0, "quote_volume": 2531.07141, "trades": 55, "taker_buy_quote": 442.34394}, {"ts": 1775346900000, "open": 0.09695, "high": 0.09696, "low": 0.09686, "close": 0.09687, "volume": 15221.0, "quote_volume": 1474.49212, "trades": 18, "taker_buy_quote": 129.20692}, {"ts": 1775346960000, "open": 0.09686, "high": 0.09698, "low": 0.09663, "close": 0.09678, "volume": 54006.0, "quote_volume": 5226.36258, "trades": 110, "taker_buy_quote": 3462.58635}, {"ts": 1775347020000, "open": 0.0968, "high": 0.09696, "low": 0.0968, "close": 0.09692, "volume": 12969.0, "quote_volume": 1255.93402, "trades": 17, "taker_buy_quote": 1255.93402}, {"ts": 1775347080000, "open": 0.09694, "high": 0.09711, "low": 0.09684, "close": 0.09684, "volume": 30766.0, "quote_volume": 2983.20252, "trades": 73, "taker_buy_quote": 1420.24472}, {"ts": 1775347140000, "open": 0.09682, "high": 0.09698, "low": 0.09652, "close": 0.09676, "volume": 188247.0, "quote_volume": 18210.79613, "trades": 219, "taker_buy_quote": 13484.30094}, {"ts": 1775347200000, "open": 0.09674, "high": 0.09683, "low": 0.09628, "close": 0.09636, "volume": 53333.0, "quote_volume": 5153.14602, "trades": 119, "taker_buy_quote": 2571.12721}, {"ts": 1775347260000, "open": 0.09633, "high": 0.09652, "low": 0.09615, "close": 0.09624, "volume": 42022.0, "quote_volume": 4044.72228, "trades": 100, "taker_buy_quote": 1976.2744}, {"ts": 1775347320000, "open": 0.0962, "high": 0.0962, "low": 0.09562, "close": 0.09577, "volume": 90791.0, "quote_volume": 8709.42129, "trades": 221, "taker_buy_quote": 4408.13062}, {"ts": 1775347380000, "open": 0.09574, "high": 0.09574, "low": 0.0955, "close": 0.09571, "volume": 16408.0, "quote_volume": 1568.46687, "trades": 67, "taker_buy_quote": 396.26051}, {"ts": 1775347440000, "open": 0.09574, "high": 0.09585, "low": 0.09561, "close": 0.09566, "volume": 33164.0, "quote_volume": 3173.92479, "trades": 104, "taker_buy_quote": 1247.06235}, {"ts": 1775347500000, "open": 0.09564, "high": 0.0958, "low": 0.09442, "close": 0.09489, "volume": 358107.0, "quote_volume": 34106.77151, "trades": 447, "taker_buy_quote": 12448.15345}, {"ts": 1775347560000, "open": 0.0948, "high": 0.09492, "low": 0.09449, "close": 0.09449, "volume": 22573.0, "quote_volume": 2136.29044, "trades": 62, "taker_buy_quote": 592.61913}, {"ts": 1775347620000, "open": 0.09451, "high": 0.09475, "low": 0.09432, "close": 0.09458, "volume": 43500.0, "quote_volume": 4116.95571, "trades": 108, "taker_buy_quote": 3360.30946}, {"ts": 1775347680000, "open": 0.09456, "high": 0.0946, "low": 0.09421, "close": 0.0946, "volume": 28007.0, "quote_volume": 2644.25704, "trades": 92, "taker_buy_quote": 724.80818}, {"ts": 1775347740000, "open": 0.09461, "high": 0.09475, "low": 0.0942, "close": 0.09434, "volume": 37068.0, "quote_volume": 3503.45267, "trades": 100, "taker_buy_quote": 1777.04277}, {"ts": 1775347800000, "open": 0.09436, "high": 0.0944, "low": 0.09355, "close": 0.09378, "volume": 172688.0, "quote_volume": 16193.61546, "trades": 276, "taker_buy_quote": 5125.92664}, {"ts": 1775347860000, "open": 0.0938, "high": 0.09461, "low": 0.09367, "close": 0.09458, "volume": 142344.0, "quote_volume": 13387.47705, "trades": 181, "taker_buy_quote": 3223.06537}, {"ts": 1775347920000, "open": 0.0946, "high": 0.09476, "low": 0.09454, "close": 0.09476, "volume": 10908.0, "quote_volume": 1032.30505, "trades": 55, "taker_buy_quote": 484.80516}, {"ts": 1775347980000, "open": 0.09468, "high": 0.09468, "low": 0.09434, "close": 0.09434, "volume": 36798.0, "quote_volume": 3476.49371, "trades": 79, "taker_buy_quote": 913.22523}, {"ts": 1775348040000, "open": 0.09432, "high": 0.0944, "low": 0.09428, "close": 0.0944, "volume": 6190.0, "quote_volume": 584.0235, "trades": 17, "taker_buy_quote": 402.22054}, {"ts": 1775348100000, "open": 0.09434, "high": 0.09448, "low": 0.0943, "close": 0.09445, "volume": 10792.0, "quote_volume": 1018.54814, "trades": 48, "taker_buy_quote": 490.84328}, {"ts": 1775348160000, "open": 0.0945, "high": 0.09496, "low": 0.0944, "close": 0.09484, "volume": 78746.0, "quote_volume": 7450.61823, "trades": 155, "taker_buy_quote": 3079.35351}, {"ts": 1775348220000, "open": 0.09481, "high": 0.09481, "low": 0.09444, "close": 0.09451, "volume": 11575.0, "quote_volume": 1094.25999, "trades": 54, "taker_buy_quote": 428.52697}, {"ts": 1775348280000, "open": 0.09454, "high": 0.09471, "low": 0.09454, "close": 0.09461, "volume": 7218.0, "quote_volume": 682.98917, "trades": 35, "taker_buy_quote": 515.64752}, {"ts": 1775348340000, "open": 0.09456, "high": 0.09456, "low": 0.09366, "close": 0.09398, "volume": 87201.0, "quote_volume": 8203.57285, "trades": 250, "taker_buy_quote": 3882.69354}, {"ts": 1775348400000, "open": 0.09394, "high": 0.09397, "low": 0.09352, "close": 0.09382, "volume": 29331.0, "quote_volume": 2750.89046, "trades": 140, "taker_buy_quote": 1110.17754}, {"ts": 1775348460000, "open": 0.09376, "high": 0.09408, "low": 0.0937, "close": 0.09395, "volume": 26453.0, "quote_volume": 2482.69621, "trades": 104, "taker_buy_quote": 1800.21251}, {"ts": 1775348520000, "open": 0.09393, "high": 0.09397, "low": 0.09366, "close": 0.09376, "volume": 22818.0, "quote_volume": 2141.79616, "trades": 114, "taker_buy_quote": 1173.73648}, {"ts": 1775348580000, "open": 0.09384, "high": 0.094, "low": 0.0937, "close": 0.094, "volume": 209186.0, "quote_volume": 19629.38172, "trades": 94, "taker_buy_quote": 18702.45827}, {"ts": 1775348640000, "open": 0.09398, "high": 0.09407, "low": 0.09367, "close": 0.09395, "volume": 95404.0, "quote_volume": 8953.92284, "trades": 190, "taker_buy_quote": 5528.96047}, {"ts": 1775348700000, "open": 0.09395, "high": 0.09441, "low": 0.09395, "close": 0.09441, "volume": 21378.0, "quote_volume": 2012.0758, "trades": 83, "taker_buy_quote": 1821.63356}, {"ts": 1775348760000, "open": 0.0943, "high": 0.0944, "low": 0.09412, "close": 0.0944, "volume": 11266.0, "quote_volume": 1061.87238, "trades": 62, "taker_buy_quote": 545.10478}, {"ts": 1775348820000, "open": 0.09442, "high": 0.09445, "low": 0.09414, "close": 0.09439, "volume": 17458.0, "quote_volume": 1646.33844, "trades": 51, "taker_buy_quote": 1257.73543}, {"ts": 1775348880000, "open": 0.0944, "high": 0.09478, "low": 0.0944, "close": 0.0947, "volume": 22900.0, "quote_volume": 2165.86898, "trades": 99, "taker_buy_quote": 1345.84199}, {"ts": 1775348940000, "open": 0.09466, "high": 0.0948, "low": 0.0945, "close": 0.09467, "volume": 30619.0, "quote_volume": 2898.45234, "trades": 56, "taker_buy_quote": 966.5177}, {"ts": 1775349000000, "open": 0.09467, "high": 0.09472, "low": 0.09442, "close": 0.09456, "volume": 12082.0, "quote_volume": 1142.91093, "trades": 47, "taker_buy_quote": 566.45763}, {"ts": 1775349060000, "open": 0.09458, "high": 0.09466, "low": 0.09407, "close": 0.09422, "volume": 45460.0, "quote_volume": 4289.93478, "trades": 111, "taker_buy_quote": 2554.9541}, {"ts": 1775349120000, "open": 0.09422, "high": 0.09437, "low": 0.09418, "close": 0.09418, "volume": 12276.0, "quote_volume": 1157.37924, "trades": 36, "taker_buy_quote": 623.6011}, {"ts": 1775349180000, "open": 0.09435, "high": 0.09448, "low": 0.09432, "close": 0.09432, "volume": 6653.0, "quote_volume": 628.11779, "trades": 26, "taker_buy_quote": 87.4081}, {"ts": 1775349240000, "open": 0.0943, "high": 0.0943, "low": 0.09374, "close": 0.09374, "volume": 30382.0, "quote_volume": 2854.62932, "trades": 110, "taker_buy_quote": 848.79897}, {"ts": 1775349300000, "open": 0.09375, "high": 0.09377, "low": 0.09355, "close": 0.09369, "volume": 67425.0, "quote_volume": 6315.55575, "trades": 105, "taker_buy_quote": 2948.10248}, {"ts": 1775349360000, "open": 0.0937, "high": 0.09377, "low": 0.09363, "close": 0.09372, "volume": 17174.0, "quote_volume": 1609.21229, "trades": 43, "taker_buy_quote": 629.94639}, {"ts": 1775349420000, "open": 0.09366, "high": 0.09366, "low": 0.09346, "close": 0.09364, "volume": 33991.0, "quote_volume": 3179.20947, "trades": 47, "taker_buy_quote": 807.53783}, {"ts": 1775349480000, "open": 0.09363, "high": 0.0938, "low": 0.09353, "close": 0.09361, "volume": 24075.0, "quote_volume": 2254.85452, "trades": 90, "taker_buy_quote": 1187.19327}, {"ts": 1775349540000, "open": 0.09366, "high": 0.09369, "low": 0.09294, "close": 0.09299, "volume": 131932.0, "quote_volume": 12285.92587, "trades": 239, "taker_buy_quote": 3358.78318}, {"ts": 1775349600000, "open": 0.09299, "high": 0.09349, "low": 0.09299, "close": 0.09349, "volume": 70381.0, "quote_volume": 6560.9507, "trades": 149, "taker_buy_quote": 5145.02252}, {"ts": 1775349660000, "open": 0.0934, "high": 0.09349, "low": 0.09308, "close": 0.09334, "volume": 84866.0, "quote_volume": 7911.11335, "trades": 213, "taker_buy_quote": 4317.8264}, {"ts": 1775349720000, "open": 0.09334, "high": 0.09344, "low": 0.09324, "close": 0.09344, "volume": 8522.0, "quote_volume": 795.56266, "trades": 45, "taker_buy_quote": 602.16767}, {"ts": 1775349780000, "open": 0.0934, "high": 0.0934, "low": 0.09258, "close": 0.09274, "volume": 97045.0, "quote_volume": 9013.90505, "trades": 208, "taker_buy_quote": 2578.24856}, {"ts": 1775349840000, "open": 0.09272, "high": 0.09302, "low": 0.09251, "close": 0.09273, "volume": 130700.0, "quote_volume": 12117.75297, "trades": 232, "taker_buy_quote": 9827.48344}, {"ts": 1775349900000, "open": 0.09266, "high": 0.09328, "low": 0.09266, "close": 0.09305, "volume": 76245.0, "quote_volume": 7089.27881, "trades": 147, "taker_buy_quote": 5364.13199}, {"ts": 1775349960000, "open": 0.093, "high": 0.09347, "low": 0.09294, "close": 0.09339, "volume": 108982.0, "quote_volume": 10145.31061, "trades": 94, "taker_buy_quote": 9067.06082}, {"ts": 1775350020000, "open": 0.09341, "high": 0.09384, "low": 0.09332, "close": 0.09354, "volume": 77929.0, "quote_volume": 7300.36534, "trades": 115, "taker_buy_quote": 5200.24233}, {"ts": 1775350080000, "open": 0.09355, "high": 0.09371, "low": 0.09339, "close": 0.09359, "volume": 17425.0, "quote_volume": 1630.30598, "trades": 45, "taker_buy_quote": 839.63835}, {"ts": 1775350140000, "open": 0.0936, "high": 0.0936, "low": 0.09344, "close": 0.09344, "volume": 2931.0, "quote_volume": 274.1717, "trades": 8, "taker_buy_quote": 5.5224}, {"ts": 1775350200000, "open": 0.09356, "high": 0.09428, "low": 0.09356, "close": 0.09419, "volume": 87709.0, "quote_volume": 8227.90969, "trades": 104, "taker_buy_quote": 4930.16606}, {"ts": 1775350260000, "open": 0.0942, "high": 0.0944, "low": 0.09399, "close": 0.09431, "volume": 141904.0, "quote_volume": 13348.32284, "trades": 89, "taker_buy_quote": 7697.8492}, {"ts": 1775350320000, "open": 0.09428, "high": 0.09495, "low": 0.09428, "close": 0.09489, "volume": 63740.0, "quote_volume": 6022.97466, "trades": 117, "taker_buy_quote": 5429.19751}, {"ts": 1775350380000, "open": 0.09486, "high": 0.09495, "low": 0.09467, "close": 0.09487, "volume": 17305.0, "quote_volume": 1641.48126, "trades": 47, "taker_buy_quote": 1313.79583}, {"ts": 1775350440000, "open": 0.09482, "high": 0.09496, "low": 0.09456, "close": 0.09496, "volume": 71582.0, "quote_volume": 6788.50334, "trades": 91, "taker_buy_quote": 6297.4292}, {"ts": 1775350500000, "open": 0.09498, "high": 0.09519, "low": 0.09474, "close": 0.09489, "volume": 166428.0, "quote_volume": 15822.72699, "trades": 104, "taker_buy_quote": 15205.85034}, {"ts": 1775350560000, "open": 0.09493, "high": 0.09508, "low": 0.09468, "close": 0.09474, "volume": 12226.0, "quote_volume": 1160.78323, "trades": 61, "taker_buy_quote": 456.83599}, {"ts": 1775350620000, "open": 0.09475, "high": 0.09493, "low": 0.09472, "close": 0.09486, "volume": 35723.0, "quote_volume": 3389.86565, "trades": 53, "taker_buy_quote": 3246.43818}, {"ts": 1775350680000, "open": 0.09488, "high": 0.0949, "low": 0.09473, "close": 0.09474, "volume": 1984.0, "quote_volume": 188.04958, "trades": 22, "taker_buy_quote": 74.22992}, {"ts": 1775350740000, "open": 0.09472, "high": 0.09481, "low": 0.0947, "close": 0.0948, "volume": 1304.0, "quote_volume": 123.60752, "trades": 9, "taker_buy_quote": 22.36454}, {"ts": 1775350800000, "open": 0.09475, "high": 0.09486, "low": 0.09466, "close": 0.0948, "volume": 12871.0, "quote_volume": 1219.89936, "trades": 53, "taker_buy_quote": 547.87684}, {"ts": 1775350860000, "open": 0.09482, "high": 0.09574, "low": 0.09482, "close": 0.09548, "volume": 100235.0, "quote_volume": 9558.60534, "trades": 185, "taker_buy_quote": 6649.5568}, {"ts": 1775350920000, "open": 0.09544, "high": 0.09547, "low": 0.09524, "close": 0.09547, "volume": 3897.0, "quote_volume": 371.57669, "trades": 32, "taker_buy_quote": 155.83575}, {"ts": 1775350980000, "open": 0.09542, "high": 0.09542, "low": 0.09508, "close": 0.09523, "volume": 6523.0, "quote_volume": 621.16843, "trades": 42, "taker_buy_quote": 262.08184}, {"ts": 1775351040000, "open": 0.09522, "high": 0.0953, "low": 0.09514, "close": 0.09527, "volume": 7494.0, "quote_volume": 713.63985, "trades": 39, "taker_buy_quote": 355.63533}, {"ts": 1775351100000, "open": 0.0953, "high": 0.0953, "low": 0.09522, "close": 0.09525, "volume": 2808.0, "quote_volume": 267.41478, "trades": 14, "taker_buy_quote": 246.27286}, {"ts": 1775351160000, "open": 0.09524, "high": 0.09551, "low": 0.09518, "close": 0.09551, "volume": 18913.0, "quote_volume": 1802.73497, "trades": 43, "taker_buy_quote": 1563.69187}, {"ts": 1775351220000, "open": 0.09547, "high": 0.09558, "low": 0.09532, "close": 0.09538, "volume": 26318.0, "quote_volume": 2512.41467, "trades": 59, "taker_buy_quote": 1431.84535}, {"ts": 1775351280000, "open": 0.09537, "high": 0.09537, "low": 0.09426, "close": 0.09436, "volume": 47496.0, "quote_volume": 4498.13092, "trades": 154, "taker_buy_quote": 1475.19531}, {"ts": 1775351340000, "open": 0.09434, "high": 0.09488, "low": 0.09433, "close": 0.0947, "volume": 11180.0, "quote_volume": 1058.38717, "trades": 44, "taker_buy_quote": 807.92249}, {"ts": 1775351400000, "open": 0.09468, "high": 0.09499, "low": 0.09468, "close": 0.09499, "volume": 2657.0, "quote_volume": 252.00884, "trades": 20, "taker_buy_quote": 145.27792}, {"ts": 1775351460000, "open": 0.09489, "high": 0.09492, "low": 0.0948, "close": 0.09481, "volume": 3792.0, "quote_volume": 359.71027, "trades": 16, "taker_buy_quote": 300.23574}, {"ts": 1775351520000, "open": 0.09485, "high": 0.095, "low": 0.09479, "close": 0.09479, "volume": 24626.0, "quote_volume": 2338.61846, "trades": 20, "taker_buy_quote": 2210.60938}, {"ts": 1775351580000, "open": 0.09476, "high": 0.09476, "low": 0.09412, "close": 0.09423, "volume": 36135.0, "quote_volume": 3409.93013, "trades": 69, "taker_buy_quote": 1494.29215}, {"ts": 1775351640000, "open": 0.09424, "high": 0.09443, "low": 0.09412, "close": 0.09427, "volume": 17825.0, "quote_volume": 1679.8463, "trades": 49, "taker_buy_quote": 1411.71624}, {"ts": 1775351700000, "open": 0.0942, "high": 0.0942, "low": 0.09405, "close": 0.09418, "volume": 8475.0, "quote_volume": 797.66331, "trades": 26, "taker_buy_quote": 467.27051}, {"ts": 1775351760000, "open": 0.0941, "high": 0.09447, "low": 0.09404, "close": 0.09436, "volume": 11744.0, "quote_volume": 1106.79027, "trades": 32, "taker_buy_quote": 672.82161}, {"ts": 1775351820000, "open": 0.09428, "high": 0.09428, "low": 0.09424, "close": 0.09424, "volume": 1272.0, "quote_volume": 119.88386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.0943, "high": 0.09435, "low": 0.09424, "close": 0.09429, "volume": 11285.0, "quote_volume": 1064.20846, "trades": 24, "taker_buy_quote": 473.91206}, {"ts": 1775351940000, "open": 0.09427, "high": 0.0943, "low": 0.09415, "close": 0.09415, "volume": 14175.0, "quote_volume": 1334.79578, "trades": 9, "taker_buy_quote": 26.6869}, {"ts": 1775352000000, "open": 0.09412, "high": 0.09415, "low": 0.09404, "close": 0.0941, "volume": 3639.0, "quote_volume": 342.41112, "trades": 14, "taker_buy_quote": 223.96536}, {"ts": 1775352060000, "open": 0.09415, "high": 0.09444, "low": 0.09415, "close": 0.0943, "volume": 40908.0, "quote_volume": 3858.43916, "trades": 68, "taker_buy_quote": 2345.90329}, {"ts": 1775352120000, "open": 0.09426, "high": 0.09433, "low": 0.09384, "close": 0.09407, "volume": 27809.0, "quote_volume": 2618.28011, "trades": 71, "taker_buy_quote": 1568.30608}, {"ts": 1775352180000, "open": 0.09406, "high": 0.09408, "low": 0.0936, "close": 0.0936, "volume": 27830.0, "quote_volume": 2609.8797, "trades": 50, "taker_buy_quote": 941.40695}, {"ts": 1775352240000, "open": 0.09359, "high": 0.0938, "low": 0.09359, "close": 0.09372, "volume": 45848.0, "quote_volume": 4295.22896, "trades": 93, "taker_buy_quote": 2194.35939}, {"ts": 1775352300000, "open": 0.09371, "high": 0.0943, "low": 0.09369, "close": 0.09427, "volume": 42992.0, "quote_volume": 4041.8091, "trades": 98, "taker_buy_quote": 3309.0216}, {"ts": 1775352360000, "open": 0.09416, "high": 0.09416, "low": 0.09397, "close": 0.09399, "volume": 8926.0, "quote_volume": 839.62829, "trades": 21, "taker_buy_quote": 428.88174}, {"ts": 1775352420000, "open": 0.09412, "high": 0.09415, "low": 0.09412, "close": 0.09415, "volume": 101.0, "quote_volume": 9.50738, "trades": 2, "taker_buy_quote": 9.50738}, {"ts": 1775352480000, "open": 0.094, "high": 0.094, "low": 0.09368, "close": 0.09368, "volume": 4213.0, "quote_volume": 395.8661, "trades": 15, "taker_buy_quote": 223.75292}, {"ts": 1775352540000, "open": 0.09372, "high": 0.09384, "low": 0.09372, "close": 0.09375, "volume": 2586.0, "quote_volume": 242.51405, "trades": 10, "taker_buy_quote": 107.33283}, {"ts": 1775352600000, "open": 0.09372, "high": 0.09372, "low": 0.09346, "close": 0.09359, "volume": 11497.0, "quote_volume": 1075.81236, "trades": 21, "taker_buy_quote": 345.23962}, {"ts": 1775352660000, "open": 0.09352, "high": 0.09364, "low": 0.09325, "close": 0.09352, "volume": 15216.0, "quote_volume": 1422.75233, "trades": 55, "taker_buy_quote": 937.17433}, {"ts": 1775352720000, "open": 0.09354, "high": 0.09362, "low": 0.0933, "close": 0.09342, "volume": 73297.0, "quote_volume": 6852.36961, "trades": 67, "taker_buy_quote": 1158.5402}, {"ts": 1775352780000, "open": 0.09334, "high": 0.09344, "low": 0.0932, "close": 0.0934, "volume": 10615.0, "quote_volume": 990.54691, "trades": 40, "taker_buy_quote": 325.10644}, {"ts": 1775352840000, "open": 0.09336, "high": 0.09368, "low": 0.09326, "close": 0.09366, "volume": 27892.0, "quote_volume": 2607.01946, "trades": 64, "taker_buy_quote": 2078.45452}, {"ts": 1775352900000, "open": 0.09358, "high": 0.09358, "low": 0.09338, "close": 0.09348, "volume": 9188.0, "quote_volume": 859.14877, "trades": 22, "taker_buy_quote": 489.6076}, {"ts": 1775352960000, "open": 0.09348, "high": 0.09356, "low": 0.0934, "close": 0.0934, "volume": 35073.0, "quote_volume": 3278.9079, "trades": 31, "taker_buy_quote": 1465.90302}, {"ts": 1775353020000, "open": 0.09337, "high": 0.0935, "low": 0.09331, "close": 0.09346, "volume": 13658.0, "quote_volume": 1276.14822, "trades": 32, "taker_buy_quote": 999.15441}, {"ts": 1775353080000, "open": 0.09348, "high": 0.09357, "low": 0.09343, "close": 0.09348, "volume": 10361.0, "quote_volume": 968.5135, "trades": 34, "taker_buy_quote": 313.15529}, {"ts": 1775353140000, "open": 0.09348, "high": 0.0936, "low": 0.09338, "close": 0.09338, "volume": 11707.0, "quote_volume": 1094.2719, "trades": 44, "taker_buy_quote": 704.28525}, {"ts": 1775353200000, "open": 0.09336, "high": 0.09351, "low": 0.09333, "close": 0.09341, "volume": 10369.0, "quote_volume": 968.44399, "trades": 36, "taker_buy_quote": 495.05982}, {"ts": 1775353260000, "open": 0.09343, "high": 0.09356, "low": 0.09343, "close": 0.09356, "volume": 6698.0, "quote_volume": 626.16212, "trades": 23, "taker_buy_quote": 587.47503}, {"ts": 1775353320000, "open": 0.0935, "high": 0.09359, "low": 0.09344, "close": 0.09347, "volume": 11212.0, "quote_volume": 1048.54609, "trades": 31, "taker_buy_quote": 614.09299}, {"ts": 1775353380000, "open": 0.09349, "high": 0.09357, "low": 0.09344, "close": 0.09355, "volume": 7017.0, "quote_volume": 656.10471, "trades": 20, "taker_buy_quote": 335.93859}, {"ts": 1775353440000, "open": 0.09356, "high": 0.09359, "low": 0.09344, "close": 0.09346, "volume": 2075.0, "quote_volume": 193.9906, "trades": 10, "taker_buy_quote": 46.32078}, {"ts": 1775353500000, "open": 0.0935, "high": 0.09367, "low": 0.09349, "close": 0.09355, "volume": 18201.0, "quote_volume": 1703.23464, "trades": 53, "taker_buy_quote": 654.52956}, {"ts": 1775353560000, "open": 0.09357, "high": 0.09367, "low": 0.09349, "close": 0.09357, "volume": 10702.0, "quote_volume": 1001.46813, "trades": 24, "taker_buy_quote": 306.69193}, {"ts": 1775353620000, "open": 0.09358, "high": 0.09366, "low": 0.09358, "close": 0.0936, "volume": 2479.0, "quote_volume": 232.07932, "trades": 7, "taker_buy_quote": 131.77504}, {"ts": 1775353680000, "open": 0.09356, "high": 0.09356, "low": 0.09356, "close": 0.09356, "volume": 335.0, "quote_volume": 31.3426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.0936, "high": 0.09369, "low": 0.09356, "close": 0.09356, "volume": 4193.0, "quote_volume": 392.67244, "trades": 12, "taker_buy_quote": 387.1524}, {"ts": 1775353800000, "open": 0.09358, "high": 0.09372, "low": 0.09356, "close": 0.09366, "volume": 16339.0, "quote_volume": 1530.07995, "trades": 39, "taker_buy_quote": 1134.41849}, {"ts": 1775353860000, "open": 0.09367, "high": 0.09399, "low": 0.09364, "close": 0.0937, "volume": 74347.0, "quote_volume": 6973.92337, "trades": 144, "taker_buy_quote": 3597.30944}, {"ts": 1775353920000, "open": 0.09366, "high": 0.09379, "low": 0.09352, "close": 0.09367, "volume": 68802.0, "quote_volume": 6441.92444, "trades": 108, "taker_buy_quote": 2797.37857}, {"ts": 1775353980000, "open": 0.09358, "high": 0.09362, "low": 0.09349, "close": 0.09349, "volume": 9102.0, "quote_volume": 851.57422, "trades": 24, "taker_buy_quote": 357.70758}, {"ts": 1775354040000, "open": 0.09351, "high": 0.09369, "low": 0.09351, "close": 0.09366, "volume": 6410.0, "quote_volume": 599.99528, "trades": 20, "taker_buy_quote": 451.13116}, {"ts": 1775354100000, "open": 0.0936, "high": 0.09361, "low": 0.09323, "close": 0.09334, "volume": 24871.0, "quote_volume": 2322.462, "trades": 70, "taker_buy_quote": 1636.48536}, {"ts": 1775354160000, "open": 0.09335, "high": 0.09343, "low": 0.09317, "close": 0.09336, "volume": 24915.0, "quote_volume": 2324.24, "trades": 80, "taker_buy_quote": 1292.25186}, {"ts": 1775354220000, "open": 0.09339, "high": 0.0934, "low": 0.09334, "close": 0.0934, "volume": 4100.0, "quote_volume": 382.84339, "trades": 11, "taker_buy_quote": 52.94072}, {"ts": 1775354280000, "open": 0.09344, "high": 0.09347, "low": 0.09342, "close": 0.09342, "volume": 2556.0, "quote_volume": 238.81247, "trades": 6, "taker_buy_quote": 5.51296}, {"ts": 1775354340000, "open": 0.09343, "high": 0.09343, "low": 0.09331, "close": 0.09336, "volume": 2733.0, "quote_volume": 255.26923, "trades": 18, "taker_buy_quote": 116.19045}, {"ts": 1775354400000, "open": 0.09338, "high": 0.09346, "low": 0.09318, "close": 0.09336, "volume": 15390.0, "quote_volume": 1436.44101, "trades": 58, "taker_buy_quote": 633.03133}, {"ts": 1775354460000, "open": 0.09334, "high": 0.09358, "low": 0.09332, "close": 0.0935, "volume": 25707.0, "quote_volume": 2402.31183, "trades": 52, "taker_buy_quote": 1233.5694}, {"ts": 1775354520000, "open": 0.0935, "high": 0.09361, "low": 0.09342, "close": 0.09346, "volume": 22490.0, "quote_volume": 2103.22268, "trades": 68, "taker_buy_quote": 1255.77655}, {"ts": 1775354580000, "open": 0.09344, "high": 0.09359, "low": 0.09335, "close": 0.0935, "volume": 17608.0, "quote_volume": 1646.02775, "trades": 56, "taker_buy_quote": 805.90205}, {"ts": 1775354640000, "open": 0.09352, "high": 0.09368, "low": 0.09339, "close": 0.09368, "volume": 14994.0, "quote_volume": 1402.82096, "trades": 41, "taker_buy_quote": 1055.57731}, {"ts": 1775354700000, "open": 0.09363, "high": 0.09369, "low": 0.09361, "close": 0.09367, "volume": 3925.0, "quote_volume": 367.58476, "trades": 14, "taker_buy_quote": 240.38936}, {"ts": 1775354760000, "open": 0.09367, "high": 0.09382, "low": 0.09365, "close": 0.09365, "volume": 23621.0, "quote_volume": 2213.64326, "trades": 72, "taker_buy_quote": 946.50963}, {"ts": 1775354820000, "open": 0.09369, "high": 0.09414, "low": 0.09367, "close": 0.09395, "volume": 79447.0, "quote_volume": 7461.94002, "trades": 119, "taker_buy_quote": 5941.95921}, {"ts": 1775354880000, "open": 0.09392, "high": 0.09404, "low": 0.09378, "close": 0.0939, "volume": 68130.0, "quote_volume": 6399.38818, "trades": 64, "taker_buy_quote": 910.14313}, {"ts": 1775354940000, "open": 0.09388, "high": 0.09392, "low": 0.09383, "close": 0.09387, "volume": 7770.0, "quote_volume": 729.38062, "trades": 18, "taker_buy_quote": 293.68586}, {"ts": 1775355000000, "open": 0.09388, "high": 0.09393, "low": 0.09388, "close": 0.09392, "volume": 1566.0, "quote_volume": 147.04725, "trades": 12, "taker_buy_quote": 147.04725}, {"ts": 1775355060000, "open": 0.09393, "high": 0.0941, "low": 0.09373, "close": 0.09384, "volume": 47011.0, "quote_volume": 4416.07329, "trades": 82, "taker_buy_quote": 2629.25214}, {"ts": 1775355120000, "open": 0.09386, "high": 0.09396, "low": 0.09386, "close": 0.09396, "volume": 689.0, "quote_volume": 64.7007, "trades": 7, "taker_buy_quote": 64.7007}, {"ts": 1775355180000, "open": 0.09397, "high": 0.09399, "low": 0.09388, "close": 0.09388, "volume": 1560.0, "quote_volume": 146.58194, "trades": 11, "taker_buy_quote": 73.76704}, {"ts": 1775355240000, "open": 0.09391, "high": 0.09394, "low": 0.09383, "close": 0.09393, "volume": 4652.0, "quote_volume": 436.78697, "trades": 17, "taker_buy_quote": 5.54246}, {"ts": 1775355300000, "open": 0.09394, "high": 0.09396, "low": 0.09389, "close": 0.09389, "volume": 1364.0, "quote_volume": 128.10012, "trades": 5, "taker_buy_quote": 34.20026}, {"ts": 1775355360000, "open": 0.09395, "high": 0.09422, "low": 0.09394, "close": 0.09414, "volume": 9261.0, "quote_volume": 871.0944, "trades": 43, "taker_buy_quote": 583.0312}, {"ts": 1775355420000, "open": 0.09409, "high": 0.0941, "low": 0.09397, "close": 0.09397, "volume": 85081.0, "quote_volume": 7998.55521, "trades": 35, "taker_buy_quote": 362.21206}, {"ts": 1775355480000, "open": 0.09396, "high": 0.09396, "low": 0.09384, "close": 0.09393, "volume": 4454.0, "quote_volume": 418.24449, "trades": 19, "taker_buy_quote": 249.96103}, {"ts": 1775355540000, "open": 0.09394, "high": 0.09394, "low": 0.0938, "close": 0.0938, "volume": 1011.0, "quote_volume": 94.92775, "trades": 8, "taker_buy_quote": 5.54246}, {"ts": 1775355600000, "open": 0.09382, "high": 0.09382, "low": 0.09362, "close": 0.09363, "volume": 15489.0, "quote_volume": 1451.26414, "trades": 53, "taker_buy_quote": 515.55806}, {"ts": 1775355660000, "open": 0.09365, "high": 0.0937, "low": 0.0936, "close": 0.0937, "volume": 1839.0, "quote_volume": 172.18716, "trades": 12, "taker_buy_quote": 47.11562}, {"ts": 1775355720000, "open": 0.09372, "high": 0.0938, "low": 0.09361, "close": 0.09364, "volume": 20456.0, "quote_volume": 1917.11716, "trades": 49, "taker_buy_quote": 1066.00265}, {"ts": 1775355780000, "open": 0.09364, "high": 0.09364, "low": 0.09322, "close": 0.09322, "volume": 7651.0, "quote_volume": 714.74392, "trades": 40, "taker_buy_quote": 192.54118}, {"ts": 1775355840000, "open": 0.0932, "high": 0.09337, "low": 0.0932, "close": 0.09333, "volume": 14094.0, "quote_volume": 1315.18659, "trades": 28, "taker_buy_quote": 1100.14872}, {"ts": 1775355900000, "open": 0.09332, "high": 0.09345, "low": 0.09332, "close": 0.09342, "volume": 8512.0, "quote_volume": 794.89427, "trades": 16, "taker_buy_quote": 595.13806}, {"ts": 1775355960000, "open": 0.09341, "high": 0.0935, "low": 0.0934, "close": 0.0935, "volume": 2193.0, "quote_volume": 204.90434, "trades": 12, "taker_buy_quote": 80.06613}, {"ts": 1775356020000, "open": 0.09352, "high": 0.0936, "low": 0.09352, "close": 0.0936, "volume": 295.0, "quote_volume": 27.6002, "trades": 5, "taker_buy_quote": 27.6002}, {"ts": 1775356080000, "open": 0.09362, "high": 0.09365, "low": 0.09362, "close": 0.09365, "volume": 996.0, "quote_volume": 93.2569, "trades": 5, "taker_buy_quote": 93.2569}, {"ts": 1775356140000, "open": 0.09366, "high": 0.09367, "low": 0.09356, "close": 0.09364, "volume": 3189.0, "quote_volume": 298.50712, "trades": 13, "taker_buy_quote": 71.73449}, {"ts": 1775356200000, "open": 0.0936, "high": 0.0936, "low": 0.0934, "close": 0.0934, "volume": 1187.0, "quote_volume": 110.96836, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775356260000, "open": 0.09344, "high": 0.09351, "low": 0.09343, "close": 0.0935, "volume": 3915.0, "quote_volume": 366.01394, "trades": 14, "taker_buy_quote": 123.9408}, {"ts": 1775356320000, "open": 0.09347, "high": 0.09347, "low": 0.09273, "close": 0.09273, "volume": 83970.0, "quote_volume": 7807.81002, "trades": 159, "taker_buy_quote": 3291.18174}, {"ts": 1775356380000, "open": 0.09274, "high": 0.09302, "low": 0.09274, "close": 0.09294, "volume": 22316.0, "quote_volume": 2072.09444, "trades": 71, "taker_buy_quote": 1708.01458}, {"ts": 1775356440000, "open": 0.09294, "high": 0.09309, "low": 0.09293, "close": 0.09293, "volume": 6042.0, "quote_volume": 561.77245, "trades": 29, "taker_buy_quote": 266.70892}, {"ts": 1775356500000, "open": 0.09292, "high": 0.09292, "low": 0.09249, "close": 0.09269, "volume": 47338.0, "quote_volume": 4388.39722, "trades": 90, "taker_buy_quote": 1096.19838}, {"ts": 1775356560000, "open": 0.0927, "high": 0.0929, "low": 0.09263, "close": 0.09263, "volume": 11163.0, "quote_volume": 1035.04269, "trades": 43, "taker_buy_quote": 504.04986}, {"ts": 1775356620000, "open": 0.09262, "high": 0.09262, "low": 0.09216, "close": 0.0923, "volume": 129745.0, "quote_volume": 11977.47954, "trades": 178, "taker_buy_quote": 6798.41954}, {"ts": 1775356680000, "open": 0.09232, "high": 0.09248, "low": 0.09217, "close": 0.09218, "volume": 54548.0, "quote_volume": 5038.98835, "trades": 79, "taker_buy_quote": 3244.651}, {"ts": 1775356740000, "open": 0.09217, "high": 0.09252, "low": 0.09215, "close": 0.09239, "volume": 33694.0, "quote_volume": 3113.32332, "trades": 66, "taker_buy_quote": 2293.59088}, {"ts": 1775356800000, "open": 0.09243, "high": 0.0925, "low": 0.09215, "close": 0.09221, "volume": 59591.0, "quote_volume": 5502.50494, "trades": 62, "taker_buy_quote": 947.54482}, {"ts": 1775356860000, "open": 0.09224, "high": 0.09251, "low": 0.09223, "close": 0.09234, "volume": 29221.0, "quote_volume": 2700.01199, "trades": 56, "taker_buy_quote": 654.83071}, {"ts": 1775356920000, "open": 0.09235, "high": 0.09251, "low": 0.09233, "close": 0.09236, "volume": 14088.0, "quote_volume": 1301.66898, "trades": 40, "taker_buy_quote": 576.45061}, {"ts": 1775356980000, "open": 0.09241, "high": 0.09247, "low": 0.0923, "close": 0.0923, "volume": 11538.0, "quote_volume": 1066.06864, "trades": 26, "taker_buy_quote": 128.94444}, {"ts": 1775357040000, "open": 0.09228, "high": 0.09235, "low": 0.09222, "close": 0.09233, "volume": 7221.0, "quote_volume": 666.33707, "trades": 33, "taker_buy_quote": 425.23283}, {"ts": 1775357100000, "open": 0.09236, "high": 0.09238, "low": 0.09219, "close": 0.09222, "volume": 9200.0, "quote_volume": 848.7109, "trades": 30, "taker_buy_quote": 280.71991}, {"ts": 1775357160000, "open": 0.0922, "high": 0.0925, "low": 0.09212, "close": 0.09242, "volume": 40818.0, "quote_volume": 3769.72989, "trades": 99, "taker_buy_quote": 1232.59438}, {"ts": 1775357220000, "open": 0.0924, "high": 0.09241, "low": 0.09232, "close": 0.09239, "volume": 21033.0, "quote_volume": 1941.94451, "trades": 15, "taker_buy_quote": 1853.34491}, {"ts": 1775357280000, "open": 0.0924, "high": 0.09247, "low": 0.09224, "close": 0.09227, "volume": 10502.0, "quote_volume": 969.94225, "trades": 40, "taker_buy_quote": 359.24478}, {"ts": 1775357340000, "open": 0.09226, "high": 0.09229, "low": 0.0921, "close": 0.09229, "volume": 18418.0, "quote_volume": 1698.12938, "trades": 49, "taker_buy_quote": 1369.37501}, {"ts": 1775357400000, "open": 0.0923, "high": 0.09254, "low": 0.0923, "close": 0.09241, "volume": 17436.0, "quote_volume": 1611.81575, "trades": 62, "taker_buy_quote": 693.39533}, {"ts": 1775357460000, "open": 0.09238, "high": 0.09247, "low": 0.09235, "close": 0.0924, "volume": 11285.0, "quote_volume": 1042.9971, "trades": 37, "taker_buy_quote": 481.57606}, {"ts": 1775357520000, "open": 0.09247, "high": 0.09247, "low": 0.09242, "close": 0.09242, "volume": 4864.0, "quote_volume": 449.63631, "trades": 17, "taker_buy_quote": 279.46874}, {"ts": 1775357580000, "open": 0.09242, "high": 0.09246, "low": 0.09238, "close": 0.09246, "volume": 37593.0, "quote_volume": 3473.8143, "trades": 32, "taker_buy_quote": 3165.61036}, {"ts": 1775357640000, "open": 0.09246, "high": 0.09248, "low": 0.09231, "close": 0.09235, "volume": 32304.0, "quote_volume": 2983.09971, "trades": 41, "taker_buy_quote": 281.73073}, {"ts": 1775357700000, "open": 0.09236, "high": 0.09236, "low": 0.09222, "close": 0.09229, "volume": 3875.0, "quote_volume": 357.65769, "trades": 17, "taker_buy_quote": 295.08909}, {"ts": 1775357760000, "open": 0.0923, "high": 0.09239, "low": 0.09226, "close": 0.09226, "volume": 6875.0, "quote_volume": 634.61191, "trades": 32, "taker_buy_quote": 444.04726}, {"ts": 1775357820000, "open": 0.09224, "high": 0.09238, "low": 0.09223, "close": 0.09238, "volume": 4472.0, "quote_volume": 412.70815, "trades": 18, "taker_buy_quote": 336.98134}, {"ts": 1775357880000, "open": 0.0924, "high": 0.09257, "low": 0.09235, "close": 0.09235, "volume": 43823.0, "quote_volume": 4053.2102, "trades": 75, "taker_buy_quote": 2827.97413}, {"ts": 1775357940000, "open": 0.09234, "high": 0.09236, "low": 0.09229, "close": 0.09233, "volume": 7452.0, "quote_volume": 687.98316, "trades": 26, "taker_buy_quote": 245.68537}, {"ts": 1775358000000, "open": 0.09234, "high": 0.09246, "low": 0.09225, "close": 0.0924, "volume": 52594.0, "quote_volume": 4856.52774, "trades": 94, "taker_buy_quote": 3196.01701}, {"ts": 1775358060000, "open": 0.09239, "high": 0.09294, "low": 0.09238, "close": 0.09286, "volume": 42598.0, "quote_volume": 3944.42196, "trades": 154, "taker_buy_quote": 2846.18089}, {"ts": 1775358120000, "open": 0.09284, "high": 0.09293, "low": 0.09274, "close": 0.09293, "volume": 5990.0, "quote_volume": 555.9517, "trades": 27, "taker_buy_quote": 290.45702}, {"ts": 1775358180000, "open": 0.09294, "high": 0.09294, "low": 0.09277, "close": 0.09278, "volume": 3128.0, "quote_volume": 290.41494, "trades": 21, "taker_buy_quote": 36.31512}, {"ts": 1775358240000, "open": 0.09279, "high": 0.09285, "low": 0.09279, "close": 0.09282, "volume": 4698.0, "quote_volume": 436.01108, "trades": 11, "taker_buy_quote": 422.09258}, {"ts": 1775358300000, "open": 0.09278, "high": 0.09294, "low": 0.09274, "close": 0.09284, "volume": 28902.0, "quote_volume": 2684.34857, "trades": 31, "taker_buy_quote": 2541.61909}, {"ts": 1775358360000, "open": 0.09284, "high": 0.09284, "low": 0.09262, "close": 0.09271, "volume": 4938.0, "quote_volume": 457.76957, "trades": 31, "taker_buy_quote": 25.78161}, {"ts": 1775358420000, "open": 0.0927, "high": 0.0927, "low": 0.09211, "close": 0.09243, "volume": 55234.0, "quote_volume": 5102.5736, "trades": 102, "taker_buy_quote": 2388.58507}, {"ts": 1775358480000, "open": 0.09239, "high": 0.0926, "low": 0.09234, "close": 0.09242, "volume": 42016.0, "quote_volume": 3885.74014, "trades": 115, "taker_buy_quote": 2259.26547}, {"ts": 1775358540000, "open": 0.09251, "high": 0.09252, "low": 0.09236, "close": 0.09236, "volume": 7630.0, "quote_volume": 705.42977, "trades": 30, "taker_buy_quote": 88.69699}, {"ts": 1775358600000, "open": 0.09242, "high": 0.09242, "low": 0.09232, "close": 0.09232, "volume": 552.0, "quote_volume": 50.99623, "trades": 5, "taker_buy_quote": 39.91663}, {"ts": 1775358660000, "open": 0.0923, "high": 0.09238, "low": 0.09225, "close": 0.09229, "volume": 3420.0, "quote_volume": 315.68332, "trades": 14, "taker_buy_quote": 203.77149}, {"ts": 1775358720000, "open": 0.09228, "high": 0.09228, "low": 0.09218, "close": 0.0922, "volume": 5213.0, "quote_volume": 480.77137, "trades": 21, "taker_buy_quote": 273.9173}, {"ts": 1775358780000, "open": 0.09218, "high": 0.09221, "low": 0.09193, "close": 0.0921, "volume": 8883.0, "quote_volume": 817.72635, "trades": 48, "taker_buy_quote": 287.15098}, {"ts": 1775358840000, "open": 0.09212, "high": 0.09241, "low": 0.09203, "close": 0.09239, "volume": 52583.0, "quote_volume": 4848.54354, "trades": 56, "taker_buy_quote": 4479.05212}, {"ts": 1775358900000, "open": 0.09238, "high": 0.0925, "low": 0.0923, "close": 0.0924, "volume": 8228.0, "quote_volume": 760.15736, "trades": 31, "taker_buy_quote": 207.76028}, {"ts": 1775358960000, "open": 0.09237, "high": 0.09244, "low": 0.0923, "close": 0.09232, "volume": 7047.0, "quote_volume": 650.83769, "trades": 30, "taker_buy_quote": 176.82121}, {"ts": 1775359020000, "open": 0.0923, "high": 0.0923, "low": 0.09218, "close": 0.09226, "volume": 2656.0, "quote_volume": 244.97931, "trades": 13, "taker_buy_quote": 192.49501}, {"ts": 1775359080000, "open": 0.09228, "high": 0.09238, "low": 0.09228, "close": 0.09238, "volume": 1477.0, "quote_volume": 136.33834, "trades": 14, "taker_buy_quote": 125.26354}, {"ts": 1775359140000, "open": 0.0924, "high": 0.09248, "low": 0.09238, "close": 0.09243, "volume": 4147.0, "quote_volume": 383.32358, "trades": 15, "taker_buy_quote": 109.18045}, {"ts": 1775359200000, "open": 0.09243, "high": 0.09245, "low": 0.09234, "close": 0.09239, "volume": 15507.0, "quote_volume": 1433.04918, "trades": 43, "taker_buy_quote": 753.67981}, {"ts": 1775359260000, "open": 0.09242, "high": 0.09243, "low": 0.09236, "close": 0.09237, "volume": 2005.0, "quote_volume": 185.28716, "trades": 9, "taker_buy_quote": 50.16841}, {"ts": 1775359320000, "open": 0.09237, "high": 0.09245, "low": 0.0923, "close": 0.09238, "volume": 9695.0, "quote_volume": 895.63995, "trades": 37, "taker_buy_quote": 679.86851}, {"ts": 1775359380000, "open": 0.09233, "high": 0.09235, "low": 0.09211, "close": 0.09214, "volume": 6404.0, "quote_volume": 590.63364, "trades": 30, "taker_buy_quote": 247.21236}, {"ts": 1775359440000, "open": 0.09211, "high": 0.09228, "low": 0.09203, "close": 0.09214, "volume": 10608.0, "quote_volume": 977.83033, "trades": 50, "taker_buy_quote": 542.26506}, {"ts": 1775359500000, "open": 0.09212, "high": 0.09217, "low": 0.09203, "close": 0.09215, "volume": 11378.0, "quote_volume": 1047.9821, "trades": 45, "taker_buy_quote": 373.58382}, {"ts": 1775359560000, "open": 0.09215, "high": 0.09229, "low": 0.09214, "close": 0.09215, "volume": 6761.0, "quote_volume": 623.3232, "trades": 27, "taker_buy_quote": 334.80285}, {"ts": 1775359620000, "open": 0.09222, "high": 0.09237, "low": 0.09217, "close": 0.09233, "volume": 11135.0, "quote_volume": 1027.46418, "trades": 34, "taker_buy_quote": 443.01563}, {"ts": 1775359680000, "open": 0.0923, "high": 0.09241, "low": 0.09227, "close": 0.09241, "volume": 5394.0, "quote_volume": 498.19376, "trades": 21, "taker_buy_quote": 388.59868}, {"ts": 1775359740000, "open": 0.09239, "high": 0.09251, "low": 0.09238, "close": 0.09244, "volume": 10669.0, "quote_volume": 986.16301, "trades": 38, "taker_buy_quote": 734.35483}, {"ts": 1775359800000, "open": 0.09243, "high": 0.09251, "low": 0.09235, "close": 0.09242, "volume": 21413.0, "quote_volume": 1979.39092, "trades": 58, "taker_buy_quote": 424.00263}, {"ts": 1775359860000, "open": 0.09241, "high": 0.09241, "low": 0.09233, "close": 0.09233, "volume": 5142.0, "quote_volume": 474.8327, "trades": 15, "taker_buy_quote": 452.6639}, {"ts": 1775359920000, "open": 0.09233, "high": 0.09248, "low": 0.09233, "close": 0.09234, "volume": 12152.0, "quote_volume": 1122.77192, "trades": 30, "taker_buy_quote": 844.19343}, {"ts": 1775359980000, "open": 0.09237, "high": 0.09242, "low": 0.09221, "close": 0.09239, "volume": 17815.0, "quote_volume": 1644.92288, "trades": 52, "taker_buy_quote": 581.36451}, {"ts": 1775360040000, "open": 0.0924, "high": 0.0924, "low": 0.09225, "close": 0.09237, "volume": 12449.0, "quote_volume": 1149.09821, "trades": 30, "taker_buy_quote": 332.43196}, {"ts": 1775360100000, "open": 0.09238, "high": 0.09246, "low": 0.0923, "close": 0.09241, "volume": 34081.0, "quote_volume": 3148.65579, "trades": 91, "taker_buy_quote": 1476.76815}, {"ts": 1775360160000, "open": 0.09234, "high": 0.09243, "low": 0.09229, "close": 0.09233, "volume": 29799.0, "quote_volume": 2752.18238, "trades": 68, "taker_buy_quote": 681.12809}, {"ts": 1775360220000, "open": 0.09235, "high": 0.09237, "low": 0.09228, "close": 0.09237, "volume": 6431.0, "quote_volume": 593.65748, "trades": 12, "taker_buy_quote": 582.58268}, {"ts": 1775360280000, "open": 0.09234, "high": 0.09296, "low": 0.09227, "close": 0.09275, "volume": 96655.0, "quote_volume": 8945.05723, "trades": 158, "taker_buy_quote": 6392.40851}, {"ts": 1775360340000, "open": 0.09277, "high": 0.09288, "low": 0.09276, "close": 0.09282, "volume": 8486.0, "quote_volume": 787.7493, "trades": 14, "taker_buy_quote": 659.18168}, {"ts": 1775360400000, "open": 0.09285, "high": 0.09296, "low": 0.09284, "close": 0.09287, "volume": 12733.0, "quote_volume": 1182.68798, "trades": 27, "taker_buy_quote": 570.75187}, {"ts": 1775360460000, "open": 0.09286, "high": 0.09288, "low": 0.09271, "close": 0.09281, "volume": 17798.0, "quote_volume": 1651.64977, "trades": 18, "taker_buy_quote": 205.53487}, {"ts": 1775360520000, "open": 0.09282, "high": 0.0929, "low": 0.09282, "close": 0.0929, "volume": 1723.0, "quote_volume": 160.01874, "trades": 10, "taker_buy_quote": 160.01874}, {"ts": 1775360580000, "open": 0.09292, "high": 0.09292, "low": 0.09289, "close": 0.09289, "volume": 426.0, "quote_volume": 39.57294, "trades": 4, "taker_buy_quote": 26.10389}, {"ts": 1775360640000, "open": 0.09286, "high": 0.09315, "low": 0.09284, "close": 0.09312, "volume": 32492.0, "quote_volume": 3021.83381, "trades": 76, "taker_buy_quote": 2607.00626}, {"ts": 1775360700000, "open": 0.09302, "high": 0.09318, "low": 0.09293, "close": 0.09311, "volume": 23160.0, "quote_volume": 2155.40026, "trades": 63, "taker_buy_quote": 1940.06177}, {"ts": 1775360760000, "open": 0.09311, "high": 0.09313, "low": 0.09297, "close": 0.09297, "volume": 9711.0, "quote_volume": 903.61736, "trades": 21, "taker_buy_quote": 250.05053}, {"ts": 1775360820000, "open": 0.09296, "high": 0.09296, "low": 0.09276, "close": 0.09285, "volume": 7647.0, "quote_volume": 710.09735, "trades": 27, "taker_buy_quote": 308.52167}, {"ts": 1775360880000, "open": 0.09285, "high": 0.09298, "low": 0.09285, "close": 0.09294, "volume": 6999.0, "quote_volume": 650.1646, "trades": 21, "taker_buy_quote": 456.44818}, {"ts": 1775360940000, "open": 0.09296, "high": 0.09315, "low": 0.09294, "close": 0.09297, "volume": 5652.0, "quote_volume": 525.90064, "trades": 26, "taker_buy_quote": 323.66343}, {"ts": 1775361000000, "open": 0.09293, "high": 0.09293, "low": 0.09276, "close": 0.09286, "volume": 2274.0, "quote_volume": 211.17812, "trades": 16, "taker_buy_quote": 33.03752}, {"ts": 1775361060000, "open": 0.0928, "high": 0.09294, "low": 0.0928, "close": 0.09294, "volume": 3457.0, "quote_volume": 320.99391, "trades": 18, "taker_buy_quote": 237.97195}, {"ts": 1775361120000, "open": 0.0929, "high": 0.09295, "low": 0.09287, "close": 0.09291, "volume": 3324.0, "quote_volume": 308.89348, "trades": 10, "taker_buy_quote": 149.91221}, {"ts": 1775361180000, "open": 0.09296, "high": 0.09308, "low": 0.09296, "close": 0.09306, "volume": 21811.0, "quote_volume": 2029.0347, "trades": 54, "taker_buy_quote": 1555.33662}, {"ts": 1775361240000, "open": 0.09305, "high": 0.09306, "low": 0.09296, "close": 0.09296, "volume": 14184.0, "quote_volume": 1319.26011, "trades": 16, "taker_buy_quote": 27.7295}, {"ts": 1775361300000, "open": 0.09294, "high": 0.09301, "low": 0.0928, "close": 0.09301, "volume": 11938.0, "quote_volume": 1108.83646, "trades": 46, "taker_buy_quote": 809.3124}, {"ts": 1775361360000, "open": 0.09301, "high": 0.09301, "low": 0.09301, "close": 0.09301, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 0.09297, "high": 0.093, "low": 0.09293, "close": 0.093, "volume": 2033.0, "quote_volume": 188.98599, "trades": 7, "taker_buy_quote": 26.40978}, {"ts": 1775361480000, "open": 0.09302, "high": 0.09315, "low": 0.09302, "close": 0.09315, "volume": 24393.0, "quote_volume": 2270.67156, "trades": 69, "taker_buy_quote": 771.42152}, {"ts": 1775361540000, "open": 0.09312, "high": 0.0938, "low": 0.09304, "close": 0.09359, "volume": 65353.0, "quote_volume": 6111.52604, "trades": 97, "taker_buy_quote": 3593.93205}, {"ts": 1775361600000, "open": 0.09356, "high": 0.09371, "low": 0.09351, "close": 0.09364, "volume": 14779.0, "quote_volume": 1382.65377, "trades": 32, "taker_buy_quote": 448.58618}, {"ts": 1775361660000, "open": 0.09354, "high": 0.094, "low": 0.09342, "close": 0.09393, "volume": 176369.0, "quote_volume": 16554.66939, "trades": 84, "taker_buy_quote": 12869.93603}, {"ts": 1775361720000, "open": 0.094, "high": 0.096, "low": 0.09388, "close": 0.09535, "volume": 2624455.0, "quote_volume": 249483.70531, "trades": 1319, "taker_buy_quote": 123949.74524}, {"ts": 1775361780000, "open": 0.09536, "high": 0.09544, "low": 0.09411, "close": 0.09436, "volume": 257528.0, "quote_volume": 24423.09337, "trades": 534, "taker_buy_quote": 7398.29967}, {"ts": 1775361840000, "open": 0.09424, "high": 0.09424, "low": 0.094, "close": 0.094, "volume": 15641.0, "quote_volume": 1472.24606, "trades": 31, "taker_buy_quote": 299.08354}, {"ts": 1775361900000, "open": 0.094, "high": 0.09407, "low": 0.09359, "close": 0.09363, "volume": 34779.0, "quote_volume": 3260.51712, "trades": 83, "taker_buy_quote": 1051.69574}, {"ts": 1775361960000, "open": 0.09363, "high": 0.09404, "low": 0.09357, "close": 0.09392, "volume": 243678.0, "quote_volume": 22866.40587, "trades": 467, "taker_buy_quote": 12825.45566}, {"ts": 1775362020000, "open": 0.094, "high": 0.09874, "low": 0.09396, "close": 0.09733, "volume": 1769849.0, "quote_volume": 168321.26934, "trades": 2025, "taker_buy_quote": 64115.10206}, {"ts": 1775362080000, "open": 0.09733, "high": 0.0976, "low": 0.0954, "close": 0.0958, "volume": 269349.0, "quote_volume": 25977.93896, "trades": 578, "taker_buy_quote": 11249.72792}, {"ts": 1775362140000, "open": 0.09577, "high": 0.09624, "low": 0.09548, "close": 0.09561, "volume": 47634.0, "quote_volume": 4560.68788, "trades": 118, "taker_buy_quote": 2273.563}, {"ts": 1775362200000, "open": 0.09566, "high": 0.09576, "low": 0.0952, "close": 0.09536, "volume": 104766.0, "quote_volume": 9995.92908, "trades": 80, "taker_buy_quote": 1436.53174}, {"ts": 1775362260000, "open": 0.09528, "high": 0.09552, "low": 0.09528, "close": 0.0954, "volume": 62970.0, "quote_volume": 6004.29347, "trades": 53, "taker_buy_quote": 936.93277}, {"ts": 1775362320000, "open": 0.09542, "high": 0.09572, "low": 0.09533, "close": 0.09533, "volume": 82962.0, "quote_volume": 7921.44869, "trades": 104, "taker_buy_quote": 2282.72585}, {"ts": 1775362380000, "open": 0.09532, "high": 0.09532, "low": 0.09476, "close": 0.09488, "volume": 44159.0, "quote_volume": 4198.61721, "trades": 76, "taker_buy_quote": 1645.4288}, {"ts": 1775362440000, "open": 0.0949, "high": 0.09498, "low": 0.09476, "close": 0.09488, "volume": 5616.0, "quote_volume": 532.76009, "trades": 19, "taker_buy_quote": 257.83077}, {"ts": 1775362500000, "open": 0.09488, "high": 0.09495, "low": 0.09464, "close": 0.0948, "volume": 29568.0, "quote_volume": 2802.08279, "trades": 52, "taker_buy_quote": 911.16775}, {"ts": 1775362560000, "open": 0.0948, "high": 0.0948, "low": 0.0942, "close": 0.09441, "volume": 114295.0, "quote_volume": 10792.8435, "trades": 87, "taker_buy_quote": 673.58299}, {"ts": 1775362620000, "open": 0.09434, "high": 0.0944, "low": 0.09423, "close": 0.0943, "volume": 80305.0, "quote_volume": 7574.73507, "trades": 50, "taker_buy_quote": 3037.16173}, {"ts": 1775362680000, "open": 0.0943, "high": 0.09438, "low": 0.09422, "close": 0.09428, "volume": 6701.0, "quote_volume": 631.8812, "trades": 23, "taker_buy_quote": 400.78284}, {"ts": 1775362740000, "open": 0.0942, "high": 0.09421, "low": 0.09407, "close": 0.09414, "volume": 20359.0, "quote_volume": 1917.00554, "trades": 54, "taker_buy_quote": 1142.61921}, {"ts": 1775362800000, "open": 0.09419, "high": 0.09496, "low": 0.09419, "close": 0.0948, "volume": 95022.0, "quote_volume": 8996.75108, "trades": 109, "taker_buy_quote": 7428.16397}, {"ts": 1775362860000, "open": 0.09476, "high": 0.09476, "low": 0.09454, "close": 0.09472, "volume": 9471.0, "quote_volume": 896.28193, "trades": 19, "taker_buy_quote": 392.13954}, {"ts": 1775362920000, "open": 0.09476, "high": 0.09478, "low": 0.09476, "close": 0.09478, "volume": 132.0, "quote_volume": 12.50978, "trades": 2, "taker_buy_quote": 12.50978}, {"ts": 1775362980000, "open": 0.09477, "high": 0.09484, "low": 0.09475, "close": 0.0948, "volume": 4480.0, "quote_volume": 424.58837, "trades": 15, "taker_buy_quote": 116.50588}, {"ts": 1775363040000, "open": 0.09483, "high": 0.09496, "low": 0.09471, "close": 0.09486, "volume": 15802.0, "quote_volume": 1497.89841, "trades": 31, "taker_buy_quote": 747.60602}, {"ts": 1775363100000, "open": 0.09472, "high": 0.09528, "low": 0.09472, "close": 0.095, "volume": 31836.0, "quote_volume": 3026.40601, "trades": 83, "taker_buy_quote": 1473.21546}, {"ts": 1775363160000, "open": 0.09505, "high": 0.09516, "low": 0.09496, "close": 0.09512, "volume": 8127.0, "quote_volume": 772.45388, "trades": 27, "taker_buy_quote": 259.10307}, {"ts": 1775363220000, "open": 0.09508, "high": 0.09513, "low": 0.0949, "close": 0.09499, "volume": 37370.0, "quote_volume": 3550.17967, "trades": 53, "taker_buy_quote": 708.28831}, {"ts": 1775363280000, "open": 0.09498, "high": 0.09527, "low": 0.09454, "close": 0.09509, "volume": 96021.0, "quote_volume": 9105.78349, "trades": 163, "taker_buy_quote": 3512.9194}, {"ts": 1775363340000, "open": 0.09508, "high": 0.09508, "low": 0.09478, "close": 0.09478, "volume": 26622.0, "quote_volume": 2526.77496, "trades": 55, "taker_buy_quote": 1121.59627}, {"ts": 1775363400000, "open": 0.0948, "high": 0.09512, "low": 0.0948, "close": 0.09499, "volume": 8712.0, "quote_volume": 827.64488, "trades": 24, "taker_buy_quote": 522.77691}, {"ts": 1775363460000, "open": 0.09504, "high": 0.09514, "low": 0.09504, "close": 0.09504, "volume": 5665.0, "quote_volume": 538.62203, "trades": 18, "taker_buy_quote": 460.20407}, {"ts": 1775363520000, "open": 0.09502, "high": 0.09502, "low": 0.09463, "close": 0.09463, "volume": 31732.0, "quote_volume": 3006.86281, "trades": 65, "taker_buy_quote": 249.78789}, {"ts": 1775363580000, "open": 0.09463, "high": 0.09465, "low": 0.09458, "close": 0.09462, "volume": 11356.0, "quote_volume": 1074.56213, "trades": 20, "taker_buy_quote": 155.28844}, {"ts": 1775363640000, "open": 0.09461, "high": 0.09461, "low": 0.09454, "close": 0.09454, "volume": 1270.0, "quote_volume": 120.13306, "trades": 7, "taker_buy_quote": 4.91764}, {"ts": 1775363700000, "open": 0.09461, "high": 0.0947, "low": 0.09461, "close": 0.0947, "volume": 1371.0, "quote_volume": 129.7412, "trades": 7, "taker_buy_quote": 129.7412}, {"ts": 1775363760000, "open": 0.09466, "high": 0.0949, "low": 0.09466, "close": 0.0948, "volume": 8010.0, "quote_volume": 759.42773, "trades": 31, "taker_buy_quote": 484.9639}, {"ts": 1775363820000, "open": 0.09475, "high": 0.09476, "low": 0.09469, "close": 0.09472, "volume": 6344.0, "quote_volume": 600.85172, "trades": 24, "taker_buy_quote": 173.8153}, {"ts": 1775363880000, "open": 0.09476, "high": 0.09495, "low": 0.09472, "close": 0.0949, "volume": 11006.0, "quote_volume": 1044.34919, "trades": 28, "taker_buy_quote": 1011.15641}, {"ts": 1775363940000, "open": 0.09496, "high": 0.0951, "low": 0.09496, "close": 0.09501, "volume": 18693.0, "quote_volume": 1776.0928, "trades": 23, "taker_buy_quote": 170.95522}, {"ts": 1775364000000, "open": 0.09501, "high": 0.09514, "low": 0.09497, "close": 0.09501, "volume": 50028.0, "quote_volume": 4753.45032, "trades": 77, "taker_buy_quote": 784.37597}, {"ts": 1775364060000, "open": 0.09505, "high": 0.09532, "low": 0.09505, "close": 0.09532, "volume": 2647.0, "quote_volume": 252.06553, "trades": 17, "taker_buy_quote": 252.06553}, {"ts": 1775364120000, "open": 0.09534, "high": 0.09544, "low": 0.0953, "close": 0.09531, "volume": 2769.0, "quote_volume": 264.0136, "trades": 19, "taker_buy_quote": 84.4725}, {"ts": 1775364180000, "open": 0.09536, "high": 0.09571, "low": 0.09536, "close": 0.09551, "volume": 11339.0, "quote_volume": 1083.51167, "trades": 40, "taker_buy_quote": 484.27255}, {"ts": 1775364240000, "open": 0.09559, "high": 0.09578, "low": 0.09552, "close": 0.09566, "volume": 42176.0, "quote_volume": 4034.46579, "trades": 49, "taker_buy_quote": 416.1593}, {"ts": 1775364300000, "open": 0.09572, "high": 0.09572, "low": 0.09542, "close": 0.09564, "volume": 125963.0, "quote_volume": 12035.94558, "trades": 60, "taker_buy_quote": 7816.02048}, {"ts": 1775364360000, "open": 0.09558, "high": 0.09561, "low": 0.09558, "close": 0.09558, "volume": 5941.0, "quote_volume": 567.85109, "trades": 7, "taker_buy_quote": 541.08203}, {"ts": 1775364420000, "open": 0.09562, "high": 0.0959, "low": 0.0955, "close": 0.09552, "volume": 129421.0, "quote_volume": 12369.01192, "trades": 103, "taker_buy_quote": 671.57974}, {"ts": 1775364480000, "open": 0.09554, "high": 0.09554, "low": 0.09542, "close": 0.09547, "volume": 11524.0, "quote_volume": 1099.84735, "trades": 23, "taker_buy_quote": 206.56708}, {"ts": 1775364540000, "open": 0.09547, "high": 0.0955, "low": 0.09488, "close": 0.09511, "volume": 38985.0, "quote_volume": 3712.07349, "trades": 72, "taker_buy_quote": 1790.75262}, {"ts": 1775364600000, "open": 0.0951, "high": 0.09542, "low": 0.09507, "close": 0.09532, "volume": 37597.0, "quote_volume": 3580.90305, "trades": 91, "taker_buy_quote": 2777.71261}, {"ts": 1775364660000, "open": 0.09528, "high": 0.09528, "low": 0.09494, "close": 0.09494, "volume": 16114.0, "quote_volume": 1532.5012, "trades": 41, "taker_buy_quote": 45.81651}, {"ts": 1775364720000, "open": 0.095, "high": 0.09534, "low": 0.09476, "close": 0.09476, "volume": 71698.0, "quote_volume": 6816.48911, "trades": 140, "taker_buy_quote": 1689.81508}, {"ts": 1775364780000, "open": 0.09485, "high": 0.0949, "low": 0.09474, "close": 0.09474, "volume": 28389.0, "quote_volume": 2691.3855, "trades": 63, "taker_buy_quote": 981.48304}, {"ts": 1775364840000, "open": 0.09472, "high": 0.09486, "low": 0.09462, "close": 0.09486, "volume": 19158.0, "quote_volume": 1814.5824, "trades": 53, "taker_buy_quote": 846.85798}, {"ts": 1775364900000, "open": 0.09475, "high": 0.09475, "low": 0.09455, "close": 0.09468, "volume": 25493.0, "quote_volume": 2412.75782, "trades": 61, "taker_buy_quote": 607.84595}, {"ts": 1775364960000, "open": 0.09461, "high": 0.09479, "low": 0.09453, "close": 0.09463, "volume": 14826.0, "quote_volume": 1403.41682, "trades": 41, "taker_buy_quote": 542.43744}, {"ts": 1775365020000, "open": 0.09459, "high": 0.09475, "low": 0.09458, "close": 0.09471, "volume": 44971.0, "quote_volume": 4256.193, "trades": 76, "taker_buy_quote": 2476.92922}, {"ts": 1775365080000, "open": 0.09458, "high": 0.09487, "low": 0.09454, "close": 0.09478, "volume": 5549.0, "quote_volume": 525.85424, "trades": 28, "taker_buy_quote": 471.42193}, {"ts": 1775365140000, "open": 0.0947, "high": 0.09485, "low": 0.09468, "close": 0.09477, "volume": 6279.0, "quote_volume": 595.28063, "trades": 29, "taker_buy_quote": 478.59166}, {"ts": 1775365200000, "open": 0.09481, "high": 0.09504, "low": 0.09479, "close": 0.09497, "volume": 11393.0, "quote_volume": 1081.26899, "trades": 36, "taker_buy_quote": 910.36738}, {"ts": 1775365260000, "open": 0.09497, "high": 0.09504, "low": 0.09486, "close": 0.09498, "volume": 18815.0, "quote_volume": 1786.70188, "trades": 59, "taker_buy_quote": 1264.33948}, {"ts": 1775365320000, "open": 0.09499, "high": 0.09505, "low": 0.09486, "close": 0.09495, "volume": 25353.0, "quote_volume": 2407.50743, "trades": 65, "taker_buy_quote": 1688.72124}, {"ts": 1775365380000, "open": 0.09493, "high": 0.09559, "low": 0.0949, "close": 0.09552, "volume": 63207.0, "quote_volume": 6020.37907, "trades": 137, "taker_buy_quote": 3229.44087}, {"ts": 1775365440000, "open": 0.09554, "high": 0.09629, "low": 0.09553, "close": 0.0961, "volume": 75949.0, "quote_volume": 7281.94229, "trades": 131, "taker_buy_quote": 5440.35382}, {"ts": 1775365500000, "open": 0.09612, "high": 0.09672, "low": 0.09612, "close": 0.09637, "volume": 172573.0, "quote_volume": 16647.8383, "trades": 131, "taker_buy_quote": 9541.66506}, {"ts": 1775365560000, "open": 0.09636, "high": 0.097, "low": 0.09636, "close": 0.097, "volume": 115715.0, "quote_volume": 11219.73975, "trades": 74, "taker_buy_quote": 5990.76009}, {"ts": 1775365620000, "open": 0.09701, "high": 0.0974, "low": 0.09684, "close": 0.09706, "volume": 38216.0, "quote_volume": 3709.89535, "trades": 80, "taker_buy_quote": 1716.58874}, {"ts": 1775365680000, "open": 0.09713, "high": 0.09819, "low": 0.09713, "close": 0.09813, "volume": 68230.0, "quote_volume": 6670.5406, "trades": 110, "taker_buy_quote": 4047.87038}, {"ts": 1775365740000, "open": 0.0982, "high": 0.0984, "low": 0.09812, "close": 0.09825, "volume": 85186.0, "quote_volume": 8369.67431, "trades": 89, "taker_buy_quote": 7528.62988}, {"ts": 1775365800000, "open": 0.09824, "high": 0.09838, "low": 0.09735, "close": 0.09827, "volume": 194370.0, "quote_volume": 19017.34037, "trades": 151, "taker_buy_quote": 7324.42362}, {"ts": 1775365860000, "open": 0.09836, "high": 0.09841, "low": 0.09796, "close": 0.09822, "volume": 55801.0, "quote_volume": 5477.58367, "trades": 65, "taker_buy_quote": 1151.48252}, {"ts": 1775365920000, "open": 0.09827, "high": 0.09868, "low": 0.09827, "close": 0.09856, "volume": 43113.0, "quote_volume": 4246.27133, "trades": 95, "taker_buy_quote": 3364.99808}, {"ts": 1775365980000, "open": 0.09859, "high": 0.09876, "low": 0.09838, "close": 0.09876, "volume": 28182.0, "quote_volume": 2776.52849, "trades": 50, "taker_buy_quote": 2159.04256}, {"ts": 1775366040000, "open": 0.0988, "high": 0.09968, "low": 0.09876, "close": 0.0992, "volume": 184331.0, "quote_volume": 18290.61406, "trades": 194, "taker_buy_quote": 13855.68654}, {"ts": 1775366100000, "open": 0.09918, "high": 0.09996, "low": 0.09917, "close": 0.09983, "volume": 68140.0, "quote_volume": 6792.32634, "trades": 129, "taker_buy_quote": 3719.76362}, {"ts": 1775366160000, "open": 0.09988, "high": 0.10108, "low": 0.09988, "close": 0.10072, "volume": 283581.0, "quote_volume": 28521.56853, "trades": 286, "taker_buy_quote": 14180.42641}, {"ts": 1775366220000, "open": 0.10077, "high": 0.10305, "low": 0.10048, "close": 0.10152, "volume": 313688.0, "quote_volume": 32043.69012, "trades": 543, "taker_buy_quote": 17746.29456}, {"ts": 1775366280000, "open": 0.1016, "high": 0.10176, "low": 0.09972, "close": 0.10021, "volume": 239880.0, "quote_volume": 24100.74169, "trades": 305, "taker_buy_quote": 12341.23318}, {"ts": 1775366340000, "open": 0.10013, "high": 0.10064, "low": 0.0997, "close": 0.10004, "volume": 63375.0, "quote_volume": 6337.07152, "trades": 149, "taker_buy_quote": 4215.37709}, {"ts": 1775366400000, "open": 0.1, "high": 0.1, "low": 0.09832, "close": 0.09899, "volume": 130968.0, "quote_volume": 12957.39241, "trades": 263, "taker_buy_quote": 4753.03033}, {"ts": 1775366460000, "open": 0.09908, "high": 0.09956, "low": 0.09866, "close": 0.09924, "volume": 81480.0, "quote_volume": 8078.75843, "trades": 157, "taker_buy_quote": 5200.82296}, {"ts": 1775366520000, "open": 0.09923, "high": 0.09936, "low": 0.0986, "close": 0.0986, "volume": 131099.0, "quote_volume": 12956.45439, "trades": 131, "taker_buy_quote": 7818.96958}, {"ts": 1775366580000, "open": 0.09856, "high": 0.09921, "low": 0.09856, "close": 0.09856, "volume": 51210.0, "quote_volume": 5066.59697, "trades": 76, "taker_buy_quote": 1260.77073}, {"ts": 1775366640000, "open": 0.09864, "high": 0.09892, "low": 0.09828, "close": 0.09872, "volume": 44788.0, "quote_volume": 4414.01986, "trades": 80, "taker_buy_quote": 2425.112}, {"ts": 1775366700000, "open": 0.09881, "high": 0.09907, "low": 0.09852, "close": 0.09869, "volume": 17347.0, "quote_volume": 1713.73799, "trades": 57, "taker_buy_quote": 1110.26207}, {"ts": 1775366760000, "open": 0.0987, "high": 0.09877, "low": 0.09816, "close": 0.0986, "volume": 49997.0, "quote_volume": 4922.60405, "trades": 102, "taker_buy_quote": 1699.68559}, {"ts": 1775366820000, "open": 0.09852, "high": 0.09891, "low": 0.09836, "close": 0.09872, "volume": 48030.0, "quote_volume": 4739.36337, "trades": 90, "taker_buy_quote": 2438.98165}, {"ts": 1775366880000, "open": 0.09877, "high": 0.09903, "low": 0.09864, "close": 0.09903, "volume": 20559.0, "quote_volume": 2033.03786, "trades": 66, "taker_buy_quote": 1748.6125}, {"ts": 1775366940000, "open": 0.09902, "high": 0.09912, "low": 0.09844, "close": 0.09856, "volume": 145704.0, "quote_volume": 14399.21034, "trades": 184, "taker_buy_quote": 4455.65823}, {"ts": 1775367000000, "open": 0.09859, "high": 0.09879, "low": 0.09817, "close": 0.09868, "volume": 20582.0, "quote_volume": 2027.53564, "trades": 72, "taker_buy_quote": 935.04215}, {"ts": 1775367060000, "open": 0.09874, "high": 0.09896, "low": 0.09844, "close": 0.09844, "volume": 32128.0, "quote_volume": 3173.77753, "trades": 69, "taker_buy_quote": 1865.11603}, {"ts": 1775367120000, "open": 0.09845, "high": 0.09867, "low": 0.09836, "close": 0.09859, "volume": 42948.0, "quote_volume": 4231.07536, "trades": 38, "taker_buy_quote": 2247.99544}, {"ts": 1775367180000, "open": 0.09853, "high": 0.09921, "low": 0.09842, "close": 0.09907, "volume": 44584.0, "quote_volume": 4403.00923, "trades": 96, "taker_buy_quote": 3020.01972}, {"ts": 1775367240000, "open": 0.09907, "high": 0.09926, "low": 0.09872, "close": 0.09913, "volume": 33154.0, "quote_volume": 3281.42213, "trades": 71, "taker_buy_quote": 1287.23989}, {"ts": 1775367300000, "open": 0.09919, "high": 0.09927, "low": 0.09802, "close": 0.09834, "volume": 221920.0, "quote_volume": 21864.18226, "trades": 199, "taker_buy_quote": 2455.01117}, {"ts": 1775367360000, "open": 0.09841, "high": 0.09866, "low": 0.09812, "close": 0.0984, "volume": 14189.0, "quote_volume": 1396.59602, "trades": 66, "taker_buy_quote": 1033.17536}, {"ts": 1775367420000, "open": 0.09844, "high": 0.099, "low": 0.09842, "close": 0.09884, "volume": 27198.0, "quote_volume": 2687.67405, "trades": 67, "taker_buy_quote": 1993.87655}, {"ts": 1775367480000, "open": 0.09888, "high": 0.09896, "low": 0.09869, "close": 0.09883, "volume": 8431.0, "quote_volume": 833.35509, "trades": 37, "taker_buy_quote": 470.37393}, {"ts": 1775367540000, "open": 0.09878, "high": 0.09879, "low": 0.09832, "close": 0.09864, "volume": 36508.0, "quote_volume": 3599.41971, "trades": 98, "taker_buy_quote": 1583.67248}, {"ts": 1775367600000, "open": 0.09867, "high": 0.09888, "low": 0.09851, "close": 0.0988, "volume": 48542.0, "quote_volume": 4787.94738, "trades": 55, "taker_buy_quote": 453.79626}, {"ts": 1775367660000, "open": 0.09884, "high": 0.09986, "low": 0.09868, "close": 0.09964, "volume": 48104.0, "quote_volume": 4775.39871, "trades": 118, "taker_buy_quote": 1878.75792}, {"ts": 1775367720000, "open": 0.09967, "high": 0.09988, "low": 0.09872, "close": 0.09916, "volume": 71032.0, "quote_volume": 7052.96227, "trades": 118, "taker_buy_quote": 4313.97772}, {"ts": 1775367780000, "open": 0.09907, "high": 0.09953, "low": 0.09891, "close": 0.09938, "volume": 141408.0, "quote_volume": 14033.03707, "trades": 85, "taker_buy_quote": 8915.06199}, {"ts": 1775367840000, "open": 0.0993, "high": 0.09941, "low": 0.09904, "close": 0.09922, "volume": 23419.0, "quote_volume": 2324.14056, "trades": 86, "taker_buy_quote": 806.70422}, {"ts": 1775367900000, "open": 0.0992, "high": 0.0992, "low": 0.09864, "close": 0.09882, "volume": 71198.0, "quote_volume": 7042.51281, "trades": 102, "taker_buy_quote": 3956.51228}, {"ts": 1775367960000, "open": 0.0988, "high": 0.09888, "low": 0.09834, "close": 0.09844, "volume": 19560.0, "quote_volume": 1926.63797, "trades": 73, "taker_buy_quote": 930.00459}, {"ts": 1775368020000, "open": 0.09846, "high": 0.09872, "low": 0.09842, "close": 0.09852, "volume": 66120.0, "quote_volume": 6524.31731, "trades": 65, "taker_buy_quote": 6088.56045}, {"ts": 1775368080000, "open": 0.09851, "high": 0.09863, "low": 0.0982, "close": 0.09863, "volume": 27546.0, "quote_volume": 2711.45909, "trades": 103, "taker_buy_quote": 1791.28197}, {"ts": 1775368140000, "open": 0.09856, "high": 0.09936, "low": 0.0985, "close": 0.09936, "volume": 89253.0, "quote_volume": 8810.35856, "trades": 157, "taker_buy_quote": 5295.01712}, {"ts": 1775368200000, "open": 0.09934, "high": 0.09999, "low": 0.09881, "close": 0.09917, "volume": 360808.0, "quote_volume": 35843.99074, "trades": 458, "taker_buy_quote": 24003.65669}, {"ts": 1775368260000, "open": 0.09919, "high": 0.09952, "low": 0.09907, "close": 0.09916, "volume": 218041.0, "quote_volume": 21656.32761, "trades": 408, "taker_buy_quote": 11732.09189}, {"ts": 1775368320000, "open": 0.0992, "high": 0.09934, "low": 0.09872, "close": 0.09895, "volume": 75992.0, "quote_volume": 7521.41758, "trades": 190, "taker_buy_quote": 3081.80393}, {"ts": 1775368380000, "open": 0.09883, "high": 0.09903, "low": 0.09846, "close": 0.09888, "volume": 57382.0, "quote_volume": 5667.1253, "trades": 151, "taker_buy_quote": 2375.62515}, {"ts": 1775368440000, "open": 0.09875, "high": 0.09882, "low": 0.0986, "close": 0.09871, "volume": 9964.0, "quote_volume": 983.5938, "trades": 32, "taker_buy_quote": 169.28608}, {"ts": 1775368500000, "open": 0.09875, "high": 0.09877, "low": 0.09844, "close": 0.09861, "volume": 10886.0, "quote_volume": 1073.64446, "trades": 47, "taker_buy_quote": 615.33841}, {"ts": 1775368560000, "open": 0.09862, "high": 0.09878, "low": 0.09845, "close": 0.09863, "volume": 11444.0, "quote_volume": 1127.52058, "trades": 44, "taker_buy_quote": 285.84236}, {"ts": 1775368620000, "open": 0.09864, "high": 0.09868, "low": 0.09847, "close": 0.09862, "volume": 39763.0, "quote_volume": 3919.72947, "trades": 81, "taker_buy_quote": 707.69802}, {"ts": 1775368680000, "open": 0.09864, "high": 0.09895, "low": 0.09864, "close": 0.09895, "volume": 6290.0, "quote_volume": 621.35933, "trades": 29, "taker_buy_quote": 469.22374}, {"ts": 1775368740000, "open": 0.09896, "high": 0.0994, "low": 0.0988, "close": 0.0994, "volume": 22807.0, "quote_volume": 2259.74015, "trades": 68, "taker_buy_quote": 642.48492}, {"ts": 1775368800000, "open": 0.0994, "high": 0.09944, "low": 0.0988, "close": 0.09916, "volume": 100183.0, "quote_volume": 9930.05452, "trades": 133, "taker_buy_quote": 8560.67104}, {"ts": 1775368860000, "open": 0.09907, "high": 0.09925, "low": 0.09886, "close": 0.09915, "volume": 31347.0, "quote_volume": 3105.0262, "trades": 87, "taker_buy_quote": 868.98478}, {"ts": 1775368920000, "open": 0.09907, "high": 0.09957, "low": 0.09906, "close": 0.09932, "volume": 42846.0, "quote_volume": 4252.52388, "trades": 94, "taker_buy_quote": 2131.64969}, {"ts": 1775368980000, "open": 0.0994, "high": 0.10139, "low": 0.0994, "close": 0.10116, "volume": 193088.0, "quote_volume": 19327.91481, "trades": 315, "taker_buy_quote": 13080.25276}, {"ts": 1775369040000, "open": 0.10114, "high": 0.10288, "low": 0.10056, "close": 0.1027, "volume": 417838.0, "quote_volume": 42519.20209, "trades": 497, "taker_buy_quote": 28500.8608}, {"ts": 1775369100000, "open": 0.10268, "high": 0.10338, "low": 0.102, "close": 0.10275, "volume": 487438.0, "quote_volume": 50027.16582, "trades": 603, "taker_buy_quote": 28966.38566}, {"ts": 1775369160000, "open": 0.10265, "high": 0.10315, "low": 0.10202, "close": 0.10275, "volume": 142894.0, "quote_volume": 14683.78156, "trades": 465, "taker_buy_quote": 7790.33907}, {"ts": 1775369220000, "open": 0.10276, "high": 0.10326, "low": 0.10161, "close": 0.1032, "volume": 463324.0, "quote_volume": 47545.41241, "trades": 896, "taker_buy_quote": 30331.4035}, {"ts": 1775369280000, "open": 0.10326, "high": 0.1034, "low": 0.10236, "close": 0.10292, "volume": 507887.0, "quote_volume": 52328.26054, "trades": 685, "taker_buy_quote": 10959.46245}, {"ts": 1775369340000, "open": 0.10294, "high": 0.10338, "low": 0.10174, "close": 0.10174, "volume": 157331.0, "quote_volume": 16144.38207, "trades": 617, "taker_buy_quote": 6490.86915}, {"ts": 1775369400000, "open": 0.1018, "high": 0.10283, "low": 0.10165, "close": 0.10227, "volume": 246377.0, "quote_volume": 25182.84125, "trades": 707, "taker_buy_quote": 11230.47977}, {"ts": 1775369460000, "open": 0.10229, "high": 0.10267, "low": 0.10181, "close": 0.10225, "volume": 252064.0, "quote_volume": 25768.90821, "trades": 469, "taker_buy_quote": 11005.09487}, {"ts": 1775369520000, "open": 0.10234, "high": 0.10291, "low": 0.10205, "close": 0.10271, "volume": 151061.0, "quote_volume": 15488.94576, "trades": 231, "taker_buy_quote": 9587.82886}, {"ts": 1775369580000, "open": 0.1027, "high": 0.10447, "low": 0.1022, "close": 0.10288, "volume": 336342.0, "quote_volume": 34611.96651, "trades": 598, "taker_buy_quote": 18538.1314}, {"ts": 1775369640000, "open": 0.10286, "high": 0.10332, "low": 0.10122, "close": 0.1019, "volume": 547574.0, "quote_volume": 56036.41114, "trades": 1237, "taker_buy_quote": 26539.39803}, {"ts": 1775369700000, "open": 0.10178, "high": 0.10227, "low": 0.10119, "close": 0.10187, "volume": 353320.0, "quote_volume": 35984.94669, "trades": 747, "taker_buy_quote": 17912.4419}, {"ts": 1775369760000, "open": 0.10187, "high": 0.10188, "low": 0.10076, "close": 0.10155, "volume": 114156.0, "quote_volume": 11583.12779, "trades": 312, "taker_buy_quote": 5306.13013}, {"ts": 1775369820000, "open": 0.10149, "high": 0.10172, "low": 0.10089, "close": 0.10124, "volume": 180658.0, "quote_volume": 18317.13703, "trades": 336, "taker_buy_quote": 10985.26409}, {"ts": 1775369880000, "open": 0.10124, "high": 0.10137, "low": 0.10029, "close": 0.10041, "volume": 177219.0, "quote_volume": 17870.35154, "trades": 421, "taker_buy_quote": 8610.16638}, {"ts": 1775369940000, "open": 0.10037, "high": 0.10113, "low": 0.10032, "close": 0.10083, "volume": 122347.0, "quote_volume": 12330.73042, "trades": 153, "taker_buy_quote": 5208.29896}, {"ts": 1775370000000, "open": 0.10089, "high": 0.1016, "low": 0.10089, "close": 0.10138, "volume": 92954.0, "quote_volume": 9409.32448, "trades": 261, "taker_buy_quote": 5101.13385}, {"ts": 1775370060000, "open": 0.1014, "high": 0.1018, "low": 0.10103, "close": 0.1015, "volume": 184339.0, "quote_volume": 18691.62718, "trades": 316, "taker_buy_quote": 4879.78725}, {"ts": 1775370120000, "open": 0.10149, "high": 0.10184, "low": 0.10079, "close": 0.10093, "volume": 111279.0, "quote_volume": 11273.22088, "trades": 217, "taker_buy_quote": 4566.44784}, {"ts": 1775370180000, "open": 0.10098, "high": 0.1017, "low": 0.10088, "close": 0.10145, "volume": 71599.0, "quote_volume": 7253.76381, "trades": 127, "taker_buy_quote": 3123.82928}, {"ts": 1775370240000, "open": 0.10137, "high": 0.10145, "low": 0.10092, "close": 0.10119, "volume": 39063.0, "quote_volume": 3950.51962, "trades": 88, "taker_buy_quote": 1554.15439}, {"ts": 1775370300000, "open": 0.10116, "high": 0.10123, "low": 0.10087, "close": 0.10101, "volume": 53245.0, "quote_volume": 5380.2962, "trades": 171, "taker_buy_quote": 2555.89911}, {"ts": 1775370360000, "open": 0.10102, "high": 0.10122, "low": 0.10028, "close": 0.10059, "volume": 233356.0, "quote_volume": 23488.48146, "trades": 382, "taker_buy_quote": 8523.91623}, {"ts": 1775370420000, "open": 0.10068, "high": 0.10112, "low": 0.10068, "close": 0.10112, "volume": 63960.0, "quote_volume": 6455.73467, "trades": 89, "taker_buy_quote": 3302.62424}, {"ts": 1775370480000, "open": 0.10109, "high": 0.10116, "low": 0.10064, "close": 0.10074, "volume": 22437.0, "quote_volume": 2263.86416, "trades": 57, "taker_buy_quote": 878.67038}, {"ts": 1775370540000, "open": 0.10088, "high": 0.10108, "low": 0.10034, "close": 0.10093, "volume": 62832.0, "quote_volume": 6333.9815, "trades": 154, "taker_buy_quote": 2094.01219}, {"ts": 1775370600000, "open": 0.101, "high": 0.10108, "low": 0.10073, "close": 0.10108, "volume": 56417.0, "quote_volume": 5693.53503, "trades": 57, "taker_buy_quote": 4783.90883}, {"ts": 1775370660000, "open": 0.10112, "high": 0.10112, "low": 0.10072, "close": 0.10072, "volume": 26463.0, "quote_volume": 2670.88556, "trades": 86, "taker_buy_quote": 1381.38833}, {"ts": 1775370720000, "open": 0.10077, "high": 0.10117, "low": 0.10077, "close": 0.10104, "volume": 37855.0, "quote_volume": 3821.7407, "trades": 92, "taker_buy_quote": 2276.34803}, {"ts": 1775370780000, "open": 0.101, "high": 0.10101, "low": 0.10043, "close": 0.10052, "volume": 122012.0, "quote_volume": 12281.60286, "trades": 109, "taker_buy_quote": 3404.77449}, {"ts": 1775370840000, "open": 0.10052, "high": 0.1009, "low": 0.10043, "close": 0.10082, "volume": 45043.0, "quote_volume": 4535.48879, "trades": 125, "taker_buy_quote": 3043.66049}, {"ts": 1775370900000, "open": 0.1008, "high": 0.10087, "low": 0.10065, "close": 0.10071, "volume": 43230.0, "quote_volume": 4355.83496, "trades": 95, "taker_buy_quote": 2086.65959}, {"ts": 1775370960000, "open": 0.10068, "high": 0.10088, "low": 0.10044, "close": 0.10072, "volume": 26086.0, "quote_volume": 2625.65947, "trades": 79, "taker_buy_quote": 806.95687}, {"ts": 1775371020000, "open": 0.10073, "high": 0.10134, "low": 0.10073, "close": 0.10128, "volume": 127740.0, "quote_volume": 12907.36877, "trades": 253, "taker_buy_quote": 5355.45191}, {"ts": 1775371080000, "open": 0.10124, "high": 0.10191, "low": 0.10123, "close": 0.10168, "volume": 125866.0, "quote_volume": 12795.09066, "trades": 189, "taker_buy_quote": 7597.13973}, {"ts": 1775371140000, "open": 0.10168, "high": 0.10338, "low": 0.10162, "close": 0.10225, "volume": 321953.0, "quote_volume": 33054.12478, "trades": 349, "taker_buy_quote": 26426.91784}, {"ts": 1775371200000, "open": 0.10213, "high": 0.10213, "low": 0.10164, "close": 0.10183, "volume": 188294.0, "quote_volume": 19185.02226, "trades": 205, "taker_buy_quote": 6298.49572}, {"ts": 1775371260000, "open": 0.1018, "high": 0.1019, "low": 0.10165, "close": 0.10171, "volume": 28859.0, "quote_volume": 2938.02282, "trades": 56, "taker_buy_quote": 761.40204}, {"ts": 1775371320000, "open": 0.10186, "high": 0.10204, "low": 0.10154, "close": 0.10175, "volume": 35664.0, "quote_volume": 3629.34829, "trades": 97, "taker_buy_quote": 2149.20574}, {"ts": 1775371380000, "open": 0.10176, "high": 0.10215, "low": 0.10168, "close": 0.10184, "volume": 24448.0, "quote_volume": 2487.90659, "trades": 73, "taker_buy_quote": 1757.20273}, {"ts": 1775371440000, "open": 0.10186, "high": 0.10204, "low": 0.10182, "close": 0.10184, "volume": 7278.0, "quote_volume": 741.74328, "trades": 41, "taker_buy_quote": 393.94049}, {"ts": 1775371500000, "open": 0.10182, "high": 0.10183, "low": 0.1012, "close": 0.10132, "volume": 86272.0, "quote_volume": 8765.28646, "trades": 120, "taker_buy_quote": 4752.95189}, {"ts": 1775371560000, "open": 0.10116, "high": 0.10116, "low": 0.10044, "close": 0.10055, "volume": 42570.0, "quote_volume": 4285.41289, "trades": 75, "taker_buy_quote": 1279.06868}, {"ts": 1775371620000, "open": 0.10044, "high": 0.10044, "low": 0.09972, "close": 0.09976, "volume": 72814.0, "quote_volume": 7285.66667, "trades": 140, "taker_buy_quote": 4121.68475}, {"ts": 1775371680000, "open": 0.09969, "high": 0.10024, "low": 0.09922, "close": 0.09972, "volume": 67927.0, "quote_volume": 6762.27889, "trades": 182, "taker_buy_quote": 1700.3977}, {"ts": 1775371740000, "open": 0.09976, "high": 0.0998, "low": 0.09959, "close": 0.09959, "volume": 5069.0, "quote_volume": 505.05254, "trades": 19, "taker_buy_quote": 254.65527}, {"ts": 1775371800000, "open": 0.09964, "high": 0.09976, "low": 0.09935, "close": 0.09952, "volume": 15068.0, "quote_volume": 1499.01385, "trades": 49, "taker_buy_quote": 310.79072}, {"ts": 1775371860000, "open": 0.09956, "high": 0.09956, "low": 0.09906, "close": 0.09932, "volume": 74809.0, "quote_volume": 7425.65874, "trades": 71, "taker_buy_quote": 2780.121}, {"ts": 1775371920000, "open": 0.09936, "high": 0.09948, "low": 0.09892, "close": 0.0991, "volume": 41381.0, "quote_volume": 4103.17482, "trades": 98, "taker_buy_quote": 1416.39566}, {"ts": 1775371980000, "open": 0.09915, "high": 0.09928, "low": 0.09847, "close": 0.09847, "volume": 73138.0, "quote_volume": 7235.68754, "trades": 97, "taker_buy_quote": 3477.49738}, {"ts": 1775372040000, "open": 0.09859, "high": 0.09874, "low": 0.0981, "close": 0.09862, "volume": 338760.0, "quote_volume": 33327.61631, "trades": 220, "taker_buy_quote": 7867.72854}, {"ts": 1775372100000, "open": 0.09867, "high": 0.09912, "low": 0.0986, "close": 0.09898, "volume": 218797.0, "quote_volume": 21626.33885, "trades": 124, "taker_buy_quote": 11507.00939}, {"ts": 1775372160000, "open": 0.09905, "high": 0.09921, "low": 0.0986, "close": 0.0986, "volume": 43780.0, "quote_volume": 4323.90778, "trades": 42, "taker_buy_quote": 4033.53165}, {"ts": 1775372220000, "open": 0.09856, "high": 0.09917, "low": 0.09856, "close": 0.09878, "volume": 81833.0, "quote_volume": 8097.53586, "trades": 112, "taker_buy_quote": 3084.66642}, {"ts": 1775372280000, "open": 0.09878, "high": 0.0988, "low": 0.09863, "close": 0.09879, "volume": 16576.0, "quote_volume": 1636.25125, "trades": 43, "taker_buy_quote": 433.45958}, {"ts": 1775372340000, "open": 0.0988, "high": 0.09881, "low": 0.09816, "close": 0.09824, "volume": 82089.0, "quote_volume": 8089.14156, "trades": 175, "taker_buy_quote": 3552.71945}, {"ts": 1775372400000, "open": 0.0983, "high": 0.09844, "low": 0.09805, "close": 0.09815, "volume": 95020.0, "quote_volume": 9330.32771, "trades": 187, "taker_buy_quote": 3874.23034}, {"ts": 1775372460000, "open": 0.09815, "high": 0.09831, "low": 0.09785, "close": 0.09785, "volume": 90036.0, "quote_volume": 8832.89165, "trades": 116, "taker_buy_quote": 2583.46662}, {"ts": 1775372520000, "open": 0.09798, "high": 0.09805, "low": 0.0968, "close": 0.0968, "volume": 439056.0, "quote_volume": 42733.11758, "trades": 553, "taker_buy_quote": 14519.6034}, {"ts": 1775372580000, "open": 0.09708, "high": 0.09753, "low": 0.09698, "close": 0.09714, "volume": 285098.0, "quote_volume": 27726.59877, "trades": 302, "taker_buy_quote": 12379.041}, {"ts": 1775372640000, "open": 0.09712, "high": 0.09722, "low": 0.09693, "close": 0.09709, "volume": 52058.0, "quote_volume": 5053.92913, "trades": 56, "taker_buy_quote": 3025.76652}, {"ts": 1775372700000, "open": 0.09718, "high": 0.09723, "low": 0.09684, "close": 0.09695, "volume": 66728.0, "quote_volume": 6480.54883, "trades": 125, "taker_buy_quote": 1947.2004}, {"ts": 1775372760000, "open": 0.09704, "high": 0.0976, "low": 0.097, "close": 0.09711, "volume": 17914.0, "quote_volume": 1742.98353, "trades": 67, "taker_buy_quote": 850.56668}, {"ts": 1775372820000, "open": 0.09712, "high": 0.0972, "low": 0.09688, "close": 0.09711, "volume": 37079.0, "quote_volume": 3597.20163, "trades": 59, "taker_buy_quote": 1929.23039}, {"ts": 1775372880000, "open": 0.09702, "high": 0.09715, "low": 0.09688, "close": 0.09692, "volume": 23064.0, "quote_volume": 2236.96467, "trades": 60, "taker_buy_quote": 943.79988}, {"ts": 1775372940000, "open": 0.09699, "high": 0.097, "low": 0.09663, "close": 0.09663, "volume": 28094.0, "quote_volume": 2721.50613, "trades": 62, "taker_buy_quote": 1448.64088}, {"ts": 1775373000000, "open": 0.0966, "high": 0.09675, "low": 0.09632, "close": 0.09656, "volume": 55738.0, "quote_volume": 5376.76995, "trades": 122, "taker_buy_quote": 3328.99314}, {"ts": 1775373060000, "open": 0.09655, "high": 0.09687, "low": 0.09628, "close": 0.09628, "volume": 54370.0, "quote_volume": 5256.52071, "trades": 74, "taker_buy_quote": 3172.02661}, {"ts": 1775373120000, "open": 0.09637, "high": 0.0965, "low": 0.09605, "close": 0.09632, "volume": 49093.0, "quote_volume": 4725.60796, "trades": 110, "taker_buy_quote": 1562.60993}, {"ts": 1775373180000, "open": 0.09617, "high": 0.09652, "low": 0.09617, "close": 0.09627, "volume": 30303.0, "quote_volume": 2919.84046, "trades": 57, "taker_buy_quote": 1762.11223}, {"ts": 1775373240000, "open": 0.09624, "high": 0.09638, "low": 0.09588, "close": 0.09596, "volume": 91249.0, "quote_volume": 8765.10481, "trades": 134, "taker_buy_quote": 3771.41344}, {"ts": 1775373300000, "open": 0.09604, "high": 0.09634, "low": 0.09604, "close": 0.0962, "volume": 37366.0, "quote_volume": 3593.80095, "trades": 65, "taker_buy_quote": 2196.82572}, {"ts": 1775373360000, "open": 0.09618, "high": 0.09656, "low": 0.09595, "close": 0.09618, "volume": 48636.0, "quote_volume": 4680.58137, "trades": 99, "taker_buy_quote": 3322.19748}, {"ts": 1775373420000, "open": 0.09614, "high": 0.0962, "low": 0.09608, "close": 0.09608, "volume": 22928.0, "quote_volume": 2204.18428, "trades": 45, "taker_buy_quote": 445.71899}, {"ts": 1775373480000, "open": 0.09615, "high": 0.09619, "low": 0.09584, "close": 0.09598, "volume": 13828.0, "quote_volume": 1327.18661, "trades": 55, "taker_buy_quote": 1044.41143}, {"ts": 1775373540000, "open": 0.09599, "high": 0.09629, "low": 0.09599, "close": 0.09618, "volume": 41722.0, "quote_volume": 4012.04479, "trades": 83, "taker_buy_quote": 2659.11237}, {"ts": 1775373600000, "open": 0.09612, "high": 0.09612, "low": 0.09576, "close": 0.09585, "volume": 18078.0, "quote_volume": 1734.29338, "trades": 50, "taker_buy_quote": 1199.59015}, {"ts": 1775373660000, "open": 0.09585, "high": 0.09592, "low": 0.09576, "close": 0.09583, "volume": 30170.0, "quote_volume": 2891.57426, "trades": 66, "taker_buy_quote": 1849.41987}, {"ts": 1775373720000, "open": 0.09581, "high": 0.0962, "low": 0.09579, "close": 0.09607, "volume": 26842.0, "quote_volume": 2577.89023, "trades": 57, "taker_buy_quote": 1465.46968}, {"ts": 1775373780000, "open": 0.09602, "high": 0.09625, "low": 0.09545, "close": 0.0958, "volume": 110696.0, "quote_volume": 10591.23505, "trades": 227, "taker_buy_quote": 4785.62871}, {"ts": 1775373840000, "open": 0.09591, "high": 0.09595, "low": 0.09577, "close": 0.09577, "volume": 16338.0, "quote_volume": 1565.92759, "trades": 37, "taker_buy_quote": 413.4849}, {"ts": 1775373900000, "open": 0.09577, "high": 0.0961, "low": 0.09577, "close": 0.09599, "volume": 76297.0, "quote_volume": 7322.58597, "trades": 70, "taker_buy_quote": 6070.13876}, {"ts": 1775373960000, "open": 0.096, "high": 0.09605, "low": 0.09569, "close": 0.09579, "volume": 49161.0, "quote_volume": 4711.53224, "trades": 70, "taker_buy_quote": 653.08635}, {"ts": 1775374020000, "open": 0.09588, "high": 0.09599, "low": 0.09579, "close": 0.09592, "volume": 6696.0, "quote_volume": 641.99659, "trades": 29, "taker_buy_quote": 267.40974}, {"ts": 1775374080000, "open": 0.09586, "high": 0.09609, "low": 0.0958, "close": 0.096, "volume": 8854.0, "quote_volume": 849.51133, "trades": 32, "taker_buy_quote": 442.95053}, {"ts": 1775374140000, "open": 0.09596, "high": 0.09607, "low": 0.09567, "close": 0.09584, "volume": 44896.0, "quote_volume": 4301.37578, "trades": 84, "taker_buy_quote": 3062.97204}, {"ts": 1775374200000, "open": 0.09585, "high": 0.09607, "low": 0.0958, "close": 0.09607, "volume": 9211.0, "quote_volume": 882.93758, "trades": 32, "taker_buy_quote": 374.35161}, {"ts": 1775374260000, "open": 0.096, "high": 0.09608, "low": 0.09596, "close": 0.09596, "volume": 6219.0, "quote_volume": 597.08162, "trades": 25, "taker_buy_quote": 371.8787}, {"ts": 1775374320000, "open": 0.09592, "high": 0.09592, "low": 0.09537, "close": 0.0957, "volume": 53924.0, "quote_volume": 5157.81904, "trades": 148, "taker_buy_quote": 2655.23584}, {"ts": 1775374380000, "open": 0.0958, "high": 0.09614, "low": 0.0958, "close": 0.09614, "volume": 62832.0, "quote_volume": 6030.3137, "trades": 114, "taker_buy_quote": 2300.4659}, {"ts": 1775374440000, "open": 0.0961, "high": 0.09619, "low": 0.09602, "close": 0.09609, "volume": 24814.0, "quote_volume": 2384.17359, "trades": 64, "taker_buy_quote": 933.80038}, {"ts": 1775374500000, "open": 0.09609, "high": 0.09609, "low": 0.09568, "close": 0.09573, "volume": 29462.0, "quote_volume": 2828.93427, "trades": 51, "taker_buy_quote": 568.46313}, {"ts": 1775374560000, "open": 0.09576, "high": 0.09585, "low": 0.09576, "close": 0.09576, "volume": 11889.0, "quote_volume": 1138.98527, "trades": 37, "taker_buy_quote": 612.31493}, {"ts": 1775374620000, "open": 0.09578, "high": 0.09584, "low": 0.09568, "close": 0.09584, "volume": 6152.0, "quote_volume": 589.09698, "trades": 14, "taker_buy_quote": 249.55619}, {"ts": 1775374680000, "open": 0.09588, "high": 0.09596, "low": 0.09554, "close": 0.09554, "volume": 29346.0, "quote_volume": 2813.24031, "trades": 54, "taker_buy_quote": 2102.09969}, {"ts": 1775374740000, "open": 0.09555, "high": 0.09592, "low": 0.09555, "close": 0.09592, "volume": 4950.0, "quote_volume": 473.69499, "trades": 36, "taker_buy_quote": 359.96374}, {"ts": 1775374800000, "open": 0.09588, "high": 0.09592, "low": 0.09576, "close": 0.09584, "volume": 4532.0, "quote_volume": 434.38084, "trades": 23, "taker_buy_quote": 155.07594}, {"ts": 1775374860000, "open": 0.0958, "high": 0.09593, "low": 0.09567, "close": 0.09593, "volume": 7136.0, "quote_volume": 683.54745, "trades": 27, "taker_buy_quote": 444.78879}, {"ts": 1775374920000, "open": 0.09594, "high": 0.09627, "low": 0.09589, "close": 0.09606, "volume": 21026.0, "quote_volume": 2020.48251, "trades": 59, "taker_buy_quote": 827.08228}, {"ts": 1775374980000, "open": 0.09603, "high": 0.09659, "low": 0.09603, "close": 0.09654, "volume": 44463.0, "quote_volume": 4279.46358, "trades": 107, "taker_buy_quote": 3505.44605}, {"ts": 1775375040000, "open": 0.09644, "high": 0.09648, "low": 0.09604, "close": 0.09606, "volume": 12575.0, "quote_volume": 1211.32278, "trades": 30, "taker_buy_quote": 207.73092}, {"ts": 1775375100000, "open": 0.0961, "high": 0.0962, "low": 0.09608, "close": 0.0962, "volume": 10272.0, "quote_volume": 987.57188, "trades": 21, "taker_buy_quote": 669.91999}, {"ts": 1775375160000, "open": 0.09614, "high": 0.09615, "low": 0.09605, "close": 0.09605, "volume": 1751.0, "quote_volume": 168.31623, "trades": 10, "taker_buy_quote": 54.70727}, {"ts": 1775375220000, "open": 0.09607, "high": 0.09632, "low": 0.09604, "close": 0.09621, "volume": 42135.0, "quote_volume": 4053.69251, "trades": 48, "taker_buy_quote": 3767.90741}, {"ts": 1775375280000, "open": 0.09624, "high": 0.09644, "low": 0.0962, "close": 0.0962, "volume": 20968.0, "quote_volume": 2020.29192, "trades": 61, "taker_buy_quote": 1545.96212}, {"ts": 1775375340000, "open": 0.09618, "high": 0.0963, "low": 0.0961, "close": 0.0961, "volume": 1804.0, "quote_volume": 173.55608, "trades": 21, "taker_buy_quote": 106.61364}, {"ts": 1775375400000, "open": 0.09615, "high": 0.09628, "low": 0.09614, "close": 0.09628, "volume": 2838.0, "quote_volume": 272.98669, "trades": 14, "taker_buy_quote": 107.6826}, {"ts": 1775375460000, "open": 0.09628, "high": 0.09642, "low": 0.09626, "close": 0.09626, "volume": 6186.0, "quote_volume": 595.9094, "trades": 27, "taker_buy_quote": 184.10682}, {"ts": 1775375520000, "open": 0.09624, "high": 0.09624, "low": 0.09606, "close": 0.09621, "volume": 10610.0, "quote_volume": 1020.07526, "trades": 45, "taker_buy_quote": 351.00076}, {"ts": 1775375580000, "open": 0.09622, "high": 0.0963, "low": 0.09616, "close": 0.09626, "volume": 11981.0, "quote_volume": 1153.06164, "trades": 37, "taker_buy_quote": 752.52756}, {"ts": 1775375640000, "open": 0.09628, "high": 0.0964, "low": 0.09628, "close": 0.0964, "volume": 12784.0, "quote_volume": 1231.86424, "trades": 29, "taker_buy_quote": 1053.12807}, {"ts": 1775375700000, "open": 0.09639, "high": 0.09646, "low": 0.09635, "close": 0.09642, "volume": 13894.0, "quote_volume": 1339.45429, "trades": 28, "taker_buy_quote": 1235.78169}, {"ts": 1775375760000, "open": 0.09633, "high": 0.09633, "low": 0.096, "close": 0.09616, "volume": 13607.0, "quote_volume": 1308.50508, "trades": 39, "taker_buy_quote": 116.97989}, {"ts": 1775375820000, "open": 0.09618, "high": 0.09634, "low": 0.09612, "close": 0.09618, "volume": 32057.0, "quote_volume": 3084.15719, "trades": 78, "taker_buy_quote": 1307.49155}, {"ts": 1775375880000, "open": 0.09613, "high": 0.09628, "low": 0.09612, "close": 0.09628, "volume": 4020.0, "quote_volume": 386.71326, "trades": 15, "taker_buy_quote": 262.90426}, {"ts": 1775375940000, "open": 0.09621, "high": 0.09626, "low": 0.09608, "close": 0.09626, "volume": 44485.0, "quote_volume": 4274.83997, "trades": 29, "taker_buy_quote": 126.58654}, {"ts": 1775376000000, "open": 0.09624, "high": 0.0964, "low": 0.09594, "close": 0.0964, "volume": 37960.0, "quote_volume": 3645.58188, "trades": 96, "taker_buy_quote": 1380.86513}, {"ts": 1775376060000, "open": 0.09642, "high": 0.09647, "low": 0.09616, "close": 0.09635, "volume": 28650.0, "quote_volume": 2758.08535, "trades": 52, "taker_buy_quote": 2108.80991}, {"ts": 1775376120000, "open": 0.09636, "high": 0.09648, "low": 0.09616, "close": 0.09616, "volume": 20152.0, "quote_volume": 1940.46001, "trades": 54, "taker_buy_quote": 1449.47484}, {"ts": 1775376180000, "open": 0.09614, "high": 0.09616, "low": 0.09563, "close": 0.09583, "volume": 92566.0, "quote_volume": 8875.40784, "trades": 207, "taker_buy_quote": 5213.02237}, {"ts": 1775376240000, "open": 0.09585, "high": 0.09587, "low": 0.09528, "close": 0.09569, "volume": 52457.0, "quote_volume": 5014.59385, "trades": 156, "taker_buy_quote": 2822.55617}, {"ts": 1775376300000, "open": 0.09574, "high": 0.09596, "low": 0.09574, "close": 0.0958, "volume": 33797.0, "quote_volume": 3239.79213, "trades": 47, "taker_buy_quote": 1561.83791}, {"ts": 1775376360000, "open": 0.09582, "high": 0.09642, "low": 0.09576, "close": 0.09622, "volume": 201248.0, "quote_volume": 19355.19105, "trades": 134, "taker_buy_quote": 17237.03031}, {"ts": 1775376420000, "open": 0.09626, "high": 0.0964, "low": 0.09622, "close": 0.09622, "volume": 6938.0, "quote_volume": 667.96887, "trades": 29, "taker_buy_quote": 296.65939}, {"ts": 1775376480000, "open": 0.09622, "high": 0.09638, "low": 0.09622, "close": 0.09624, "volume": 8402.0, "quote_volume": 808.95429, "trades": 26, "taker_buy_quote": 547.63648}, {"ts": 1775376540000, "open": 0.09626, "high": 0.09626, "low": 0.0958, "close": 0.09606, "volume": 17443.0, "quote_volume": 1675.70972, "trades": 40, "taker_buy_quote": 608.851}, {"ts": 1775376600000, "open": 0.09604, "high": 0.09604, "low": 0.09596, "close": 0.09599, "volume": 908.0, "quote_volume": 87.18558, "trades": 5, "taker_buy_quote": 23.61354}, {"ts": 1775376660000, "open": 0.096, "high": 0.09606, "low": 0.09592, "close": 0.096, "volume": 5947.0, "quote_volume": 570.84009, "trades": 25, "taker_buy_quote": 257.79376}, {"ts": 1775376720000, "open": 0.09599, "high": 0.09602, "low": 0.09591, "close": 0.09602, "volume": 18441.0, "quote_volume": 1770.10199, "trades": 34, "taker_buy_quote": 1386.22917}, {"ts": 1775376780000, "open": 0.09604, "high": 0.09616, "low": 0.09604, "close": 0.09611, "volume": 31096.0, "quote_volume": 2988.43427, "trades": 68, "taker_buy_quote": 927.90824}, {"ts": 1775376840000, "open": 0.09611, "high": 0.09685, "low": 0.09609, "close": 0.09673, "volume": 99847.0, "quote_volume": 9630.02849, "trades": 216, "taker_buy_quote": 5736.56847}, {"ts": 1775376900000, "open": 0.09668, "high": 0.09678, "low": 0.09659, "close": 0.09675, "volume": 12740.0, "quote_volume": 1231.84199, "trades": 49, "taker_buy_quote": 555.86018}, {"ts": 1775376960000, "open": 0.09668, "high": 0.09668, "low": 0.09654, "close": 0.09664, "volume": 16152.0, "quote_volume": 1560.67065, "trades": 48, "taker_buy_quote": 708.72045}, {"ts": 1775377020000, "open": 0.0967, "high": 0.09692, "low": 0.09661, "close": 0.09679, "volume": 39838.0, "quote_volume": 3855.74201, "trades": 123, "taker_buy_quote": 1225.93229}, {"ts": 1775377080000, "open": 0.09684, "high": 0.09687, "low": 0.09656, "close": 0.09672, "volume": 22312.0, "quote_volume": 2157.60477, "trades": 57, "taker_buy_quote": 737.87561}, {"ts": 1775377140000, "open": 0.09674, "high": 0.09695, "low": 0.09672, "close": 0.09689, "volume": 48751.0, "quote_volume": 4723.97753, "trades": 61, "taker_buy_quote": 4075.1683}, {"ts": 1775377200000, "open": 0.09686, "high": 0.09686, "low": 0.09664, "close": 0.09683, "volume": 17167.0, "quote_volume": 1660.9166, "trades": 50, "taker_buy_quote": 789.04982}, {"ts": 1775377260000, "open": 0.09681, "high": 0.09685, "low": 0.09654, "close": 0.09678, "volume": 31283.0, "quote_volume": 3026.60531, "trades": 96, "taker_buy_quote": 1442.61848}, {"ts": 1775377320000, "open": 0.0968, "high": 0.0969, "low": 0.09668, "close": 0.09674, "volume": 10558.0, "quote_volume": 1021.8417, "trades": 37, "taker_buy_quote": 640.50985}, {"ts": 1775377380000, "open": 0.09674, "high": 0.09679, "low": 0.09663, "close": 0.09672, "volume": 10471.0, "quote_volume": 1012.47821, "trades": 29, "taker_buy_quote": 696.01378}, {"ts": 1775377440000, "open": 0.09677, "high": 0.09681, "low": 0.09673, "close": 0.09678, "volume": 2146.0, "quote_volume": 207.65848, "trades": 8, "taker_buy_quote": 83.1498}, {"ts": 1775377500000, "open": 0.09673, "high": 0.09707, "low": 0.09671, "close": 0.09689, "volume": 61138.0, "quote_volume": 5923.58135, "trades": 132, "taker_buy_quote": 3089.48629}, {"ts": 1775377560000, "open": 0.09689, "high": 0.09692, "low": 0.0968, "close": 0.09689, "volume": 23750.0, "quote_volume": 2300.47587, "trades": 53, "taker_buy_quote": 1405.56713}, {"ts": 1775377620000, "open": 0.09694, "high": 0.09775, "low": 0.09694, "close": 0.09757, "volume": 134531.0, "quote_volume": 13101.46263, "trades": 344, "taker_buy_quote": 8696.59447}, {"ts": 1775377680000, "open": 0.09752, "high": 0.09756, "low": 0.09725, "close": 0.09747, "volume": 38957.0, "quote_volume": 3793.48129, "trades": 155, "taker_buy_quote": 2286.08022}, {"ts": 1775377740000, "open": 0.09747, "high": 0.09761, "low": 0.09738, "close": 0.09761, "volume": 33676.0, "quote_volume": 3282.68832, "trades": 152, "taker_buy_quote": 2031.75017}, {"ts": 1775377800000, "open": 0.09761, "high": 0.09762, "low": 0.09734, "close": 0.09754, "volume": 78507.0, "quote_volume": 7653.47423, "trades": 208, "taker_buy_quote": 4001.11003}, {"ts": 1775377860000, "open": 0.09754, "high": 0.09896, "low": 0.09743, "close": 0.0988, "volume": 277143.0, "quote_volume": 27220.25063, "trades": 521, "taker_buy_quote": 17365.11635}, {"ts": 1775377920000, "open": 0.09874, "high": 0.09884, "low": 0.09848, "close": 0.09879, "volume": 41742.0, "quote_volume": 4118.3348, "trades": 134, "taker_buy_quote": 2999.30122}, {"ts": 1775377980000, "open": 0.09869, "high": 0.09883, "low": 0.0985, "close": 0.09863, "volume": 26716.0, "quote_volume": 2635.82865, "trades": 75, "taker_buy_quote": 1337.37369}, {"ts": 1775378040000, "open": 0.09862, "high": 0.09874, "low": 0.09827, "close": 0.09827, "volume": 25840.0, "quote_volume": 2546.16953, "trades": 75, "taker_buy_quote": 789.02698}, {"ts": 1775378100000, "open": 0.09842, "high": 0.09842, "low": 0.09839, "close": 0.09841, "volume": 4510.0, "quote_volume": 443.81877, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.09848, "high": 0.09954, "low": 0.09848, "close": 0.09904, "volume": 46346.0, "quote_volume": 4589.37436, "trades": 121, "taker_buy_quote": 3858.98583}, {"ts": 1775378220000, "open": 0.09908, "high": 0.09924, "low": 0.09898, "close": 0.09898, "volume": 27163.0, "quote_volume": 2690.40685, "trades": 37, "taker_buy_quote": 48.7928}, {"ts": 1775378280000, "open": 0.09896, "high": 0.09896, "low": 0.09804, "close": 0.0983, "volume": 30922.0, "quote_volume": 3039.42554, "trades": 74, "taker_buy_quote": 1750.75891}, {"ts": 1775378340000, "open": 0.09832, "high": 0.09843, "low": 0.09804, "close": 0.0983, "volume": 20332.0, "quote_volume": 1999.14951, "trades": 45, "taker_buy_quote": 1502.24273}, {"ts": 1775378400000, "open": 0.09837, "high": 0.09837, "low": 0.0981, "close": 0.0981, "volume": 8815.0, "quote_volume": 865.52229, "trades": 13, "taker_buy_quote": 69.94107}, {"ts": 1775378460000, "open": 0.09809, "high": 0.09817, "low": 0.09688, "close": 0.09688, "volume": 252227.0, "quote_volume": 24570.0236, "trades": 202, "taker_buy_quote": 7311.1502}, {"ts": 1775378520000, "open": 0.09708, "high": 0.09727, "low": 0.097, "close": 0.0972, "volume": 14087.0, "quote_volume": 1369.26217, "trades": 35, "taker_buy_quote": 1262.14211}, {"ts": 1775378580000, "open": 0.09717, "high": 0.09724, "low": 0.09702, "close": 0.09703, "volume": 28566.0, "quote_volume": 2773.70137, "trades": 56, "taker_buy_quote": 5.54268}, {"ts": 1775378640000, "open": 0.09709, "high": 0.09709, "low": 0.0963, "close": 0.09666, "volume": 86851.0, "quote_volume": 8396.17044, "trades": 107, "taker_buy_quote": 3095.92962}, {"ts": 1775378700000, "open": 0.09672, "high": 0.09676, "low": 0.096, "close": 0.09651, "volume": 161056.0, "quote_volume": 15508.50313, "trades": 157, "taker_buy_quote": 4181.10892}, {"ts": 1775378760000, "open": 0.09656, "high": 0.0969, "low": 0.0964, "close": 0.0964, "volume": 11516.0, "quote_volume": 1114.01412, "trades": 39, "taker_buy_quote": 306.61838}, {"ts": 1775378820000, "open": 0.09652, "high": 0.09678, "low": 0.09652, "close": 0.09677, "volume": 8424.0, "quote_volume": 814.6534, "trades": 20, "taker_buy_quote": 814.6534}, {"ts": 1775378880000, "open": 0.09672, "high": 0.09734, "low": 0.09672, "close": 0.09734, "volume": 13904.0, "quote_volume": 1348.63207, "trades": 31, "taker_buy_quote": 884.58233}, {"ts": 1775378940000, "open": 0.09735, "high": 0.09768, "low": 0.09735, "close": 0.09768, "volume": 33899.0, "quote_volume": 3308.14831, "trades": 40, "taker_buy_quote": 3257.47431}, {"ts": 1775379000000, "open": 0.09761, "high": 0.09762, "low": 0.0974, "close": 0.0974, "volume": 8713.0, "quote_volume": 849.44467, "trades": 9, "taker_buy_quote": 214.94544}, {"ts": 1775379060000, "open": 0.09736, "high": 0.09736, "low": 0.097, "close": 0.09722, "volume": 8771.0, "quote_volume": 852.23143, "trades": 29, "taker_buy_quote": 655.13223}, {"ts": 1775379120000, "open": 0.0973, "high": 0.09745, "low": 0.0972, "close": 0.0972, "volume": 10225.0, "quote_volume": 995.07196, "trades": 25, "taker_buy_quote": 524.12157}, {"ts": 1775379180000, "open": 0.0974, "high": 0.0974, "low": 0.09708, "close": 0.09732, "volume": 6354.0, "quote_volume": 617.46463, "trades": 21, "taker_buy_quote": 143.0653}, {"ts": 1775379240000, "open": 0.0972, "high": 0.09724, "low": 0.09692, "close": 0.097, "volume": 14512.0, "quote_volume": 1408.78662, "trades": 18, "taker_buy_quote": 1148.43834}, {"ts": 1775379300000, "open": 0.09708, "high": 0.09727, "low": 0.09708, "close": 0.09727, "volume": 15465.0, "quote_volume": 1503.2949, "trades": 20, "taker_buy_quote": 1451.01744}, {"ts": 1775379360000, "open": 0.09728, "high": 0.09773, "low": 0.09728, "close": 0.09762, "volume": 30729.0, "quote_volume": 2996.9854, "trades": 38, "taker_buy_quote": 2984.97814}, {"ts": 1775379420000, "open": 0.09764, "high": 0.09764, "low": 0.0974, "close": 0.09753, "volume": 37567.0, "quote_volume": 3662.98081, "trades": 30, "taker_buy_quote": 3061.82541}, {"ts": 1775379480000, "open": 0.0975, "high": 0.09771, "low": 0.09704, "close": 0.09741, "volume": 185384.0, "quote_volume": 18072.8995, "trades": 114, "taker_buy_quote": 15446.31309}, {"ts": 1775379540000, "open": 0.09738, "high": 0.0976, "low": 0.09735, "close": 0.09755, "volume": 13985.0, "quote_volume": 1363.06045, "trades": 25, "taker_buy_quote": 932.98847}, {"ts": 1775379600000, "open": 0.09751, "high": 0.0978, "low": 0.09741, "close": 0.09772, "volume": 24677.0, "quote_volume": 2407.90679, "trades": 42, "taker_buy_quote": 1615.97902}, {"ts": 1775379660000, "open": 0.0978, "high": 0.09796, "low": 0.09764, "close": 0.09764, "volume": 23394.0, "quote_volume": 2288.67117, "trades": 19, "taker_buy_quote": 2103.02019}, {"ts": 1775379720000, "open": 0.0976, "high": 0.0976, "low": 0.09732, "close": 0.09732, "volume": 6017.0, "quote_volume": 586.28008, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 0.09728, "high": 0.09728, "low": 0.09716, "close": 0.09728, "volume": 8801.0, "quote_volume": 855.57067, "trades": 18, "taker_buy_quote": 72.6236}, {"ts": 1775379840000, "open": 0.09716, "high": 0.09732, "low": 0.09716, "close": 0.09732, "volume": 448.0, "quote_volume": 43.5707, "trades": 6, "taker_buy_quote": 31.23138}, {"ts": 1775379900000, "open": 0.09731, "high": 0.09731, "low": 0.09716, "close": 0.09716, "volume": 934.0, "quote_volume": 90.78605, "trades": 5, "taker_buy_quote": 12.35837}, {"ts": 1775379960000, "open": 0.09716, "high": 0.0972, "low": 0.09706, "close": 0.09717, "volume": 16427.0, "quote_volume": 1595.42813, "trades": 22, "taker_buy_quote": 335.62143}, {"ts": 1775380020000, "open": 0.09717, "high": 0.09717, "low": 0.09677, "close": 0.09677, "volume": 19341.0, "quote_volume": 1874.92361, "trades": 29, "taker_buy_quote": 216.14585}, {"ts": 1775380080000, "open": 0.09686, "high": 0.09694, "low": 0.09682, "close": 0.09682, "volume": 11481.0, "quote_volume": 1112.46669, "trades": 16, "taker_buy_quote": 1082.25612}, {"ts": 1775380140000, "open": 0.0968, "high": 0.09688, "low": 0.09667, "close": 0.09688, "volume": 10033.0, "quote_volume": 970.18155, "trades": 15, "taker_buy_quote": 116.2986}, {"ts": 1775380200000, "open": 0.09688, "high": 0.09708, "low": 0.09674, "close": 0.09674, "volume": 24570.0, "quote_volume": 2378.71357, "trades": 26, "taker_buy_quote": 237.89764}, {"ts": 1775380260000, "open": 0.09679, "high": 0.09696, "low": 0.09679, "close": 0.09693, "volume": 4849.0, "quote_volume": 469.89812, "trades": 9, "taker_buy_quote": 126.24234}, {"ts": 1775380320000, "open": 0.09692, "high": 0.09692, "low": 0.0969, "close": 0.0969, "volume": 1203.0, "quote_volume": 116.59362, "trades": 4, "taker_buy_quote": 105.54588}, {"ts": 1775380380000, "open": 0.09688, "high": 0.09693, "low": 0.09682, "close": 0.09682, "volume": 9399.0, "quote_volume": 910.62884, "trades": 25, "taker_buy_quote": 378.5251}, {"ts": 1775380440000, "open": 0.09691, "high": 0.09704, "low": 0.09691, "close": 0.097, "volume": 9274.0, "quote_volume": 899.02001, "trades": 13, "taker_buy_quote": 190.59619}, {"ts": 1775380500000, "open": 0.097, "high": 0.097, "low": 0.09686, "close": 0.09696, "volume": 5548.0, "quote_volume": 537.81966, "trades": 16, "taker_buy_quote": 13.18656}, {"ts": 1775380560000, "open": 0.09684, "high": 0.09695, "low": 0.09678, "close": 0.09695, "volume": 2368.0, "quote_volume": 229.35781, "trades": 9, "taker_buy_quote": 160.91365}, {"ts": 1775380620000, "open": 0.09678, "high": 0.09689, "low": 0.09654, "close": 0.09687, "volume": 20870.0, "quote_volume": 2017.81311, "trades": 57, "taker_buy_quote": 959.60225}, {"ts": 1775380680000, "open": 0.09676, "high": 0.09676, "low": 0.09629, "close": 0.09637, "volume": 6529.0, "quote_volume": 629.89675, "trades": 24, "taker_buy_quote": 259.62279}, {"ts": 1775380740000, "open": 0.0964, "high": 0.09647, "low": 0.09623, "close": 0.09623, "volume": 16172.0, "quote_volume": 1557.49785, "trades": 24, "taker_buy_quote": 277.51735}, {"ts": 1775380800000, "open": 0.0962, "high": 0.09622, "low": 0.09576, "close": 0.09586, "volume": 43896.0, "quote_volume": 4214.28047, "trades": 62, "taker_buy_quote": 479.6088}, {"ts": 1775380860000, "open": 0.09574, "high": 0.09584, "low": 0.09568, "close": 0.09575, "volume": 4761.0, "quote_volume": 455.78296, "trades": 7, "taker_buy_quote": 5.55872}, {"ts": 1775380920000, "open": 0.09572, "high": 0.09584, "low": 0.09568, "close": 0.09584, "volume": 7510.0, "quote_volume": 718.88915, "trades": 18, "taker_buy_quote": 566.27723}, {"ts": 1775380980000, "open": 0.0958, "high": 0.09604, "low": 0.09575, "close": 0.09604, "volume": 25949.0, "quote_volume": 2486.67724, "trades": 24, "taker_buy_quote": 2226.25239}, {"ts": 1775381040000, "open": 0.09607, "high": 0.09607, "low": 0.09592, "close": 0.09592, "volume": 1415.0, "quote_volume": 135.80544, "trades": 5, "taker_buy_quote": 68.46728}, {"ts": 1775381100000, "open": 0.09588, "high": 0.09592, "low": 0.09576, "close": 0.09588, "volume": 12525.0, "quote_volume": 1200.44901, "trades": 28, "taker_buy_quote": 1104.0182}, {"ts": 1775381160000, "open": 0.09592, "high": 0.09599, "low": 0.09577, "close": 0.09577, "volume": 6514.0, "quote_volume": 624.95752, "trades": 12, "taker_buy_quote": 462.2261}, {"ts": 1775381220000, "open": 0.09586, "high": 0.09592, "low": 0.09569, "close": 0.09569, "volume": 15023.0, "quote_volume": 1438.30572, "trades": 17, "taker_buy_quote": 462.64225}, {"ts": 1775381280000, "open": 0.09568, "high": 0.09568, "low": 0.09555, "close": 0.09568, "volume": 6218.0, "quote_volume": 594.60831, "trades": 19, "taker_buy_quote": 310.76028}, {"ts": 1775381340000, "open": 0.09556, "high": 0.09556, "low": 0.09548, "close": 0.09548, "volume": 3231.0, "quote_volume": 308.5562, "trades": 9, "taker_buy_quote": 78.98256}, {"ts": 1775381400000, "open": 0.09544, "high": 0.09544, "low": 0.09516, "close": 0.09524, "volume": 16198.0, "quote_volume": 1543.54593, "trades": 31, "taker_buy_quote": 358.76685}, {"ts": 1775381460000, "open": 0.09522, "high": 0.09527, "low": 0.0951, "close": 0.09516, "volume": 29511.0, "quote_volume": 2809.40291, "trades": 23, "taker_buy_quote": 2545.38465}, {"ts": 1775381520000, "open": 0.09514, "high": 0.09514, "low": 0.0944, "close": 0.09442, "volume": 125113.0, "quote_volume": 11857.9921, "trades": 155, "taker_buy_quote": 5718.75041}, {"ts": 1775381580000, "open": 0.09452, "high": 0.09492, "low": 0.09401, "close": 0.09432, "volume": 166631.0, "quote_volume": 15733.44791, "trades": 137, "taker_buy_quote": 4209.61754}, {"ts": 1775381640000, "open": 0.09436, "high": 0.09459, "low": 0.09428, "close": 0.09436, "volume": 46908.0, "quote_volume": 4432.94229, "trades": 37, "taker_buy_quote": 897.08628}, {"ts": 1775381700000, "open": 0.09444, "high": 0.09456, "low": 0.094, "close": 0.09432, "volume": 34407.0, "quote_volume": 3241.81265, "trades": 65, "taker_buy_quote": 2332.51332}, {"ts": 1775381760000, "open": 0.09437, "high": 0.09462, "low": 0.09428, "close": 0.09444, "volume": 44518.0, "quote_volume": 4208.47612, "trades": 40, "taker_buy_quote": 3499.69511}, {"ts": 1775381820000, "open": 0.09436, "high": 0.09436, "low": 0.09424, "close": 0.09424, "volume": 1616.0, "quote_volume": 152.4302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 0.09431, "high": 0.09447, "low": 0.0943, "close": 0.09438, "volume": 14093.0, "quote_volume": 1329.77339, "trades": 28, "taker_buy_quote": 730.89242}, {"ts": 1775381940000, "open": 0.0944, "high": 0.0944, "low": 0.0942, "close": 0.09435, "volume": 9064.0, "quote_volume": 854.82188, "trades": 20, "taker_buy_quote": 558.69982}, {"ts": 1775382000000, "open": 0.09426, "high": 0.09441, "low": 0.0942, "close": 0.09441, "volume": 15284.0, "quote_volume": 1442.41114, "trades": 15, "taker_buy_quote": 1384.25626}, {"ts": 1775382060000, "open": 0.09432, "high": 0.09476, "low": 0.09424, "close": 0.09476, "volume": 60113.0, "quote_volume": 5681.47077, "trades": 48, "taker_buy_quote": 3890.48279}, {"ts": 1775382120000, "open": 0.0946, "high": 0.09467, "low": 0.09455, "close": 0.09463, "volume": 7036.0, "quote_volume": 665.6331, "trades": 16, "taker_buy_quote": 644.16017}, {"ts": 1775382180000, "open": 0.09452, "high": 0.09468, "low": 0.09452, "close": 0.09467, "volume": 50031.0, "quote_volume": 4735.22349, "trades": 29, "taker_buy_quote": 4624.2934}, {"ts": 1775382240000, "open": 0.09456, "high": 0.09456, "low": 0.0945, "close": 0.0945, "volume": 4045.0, "quote_volume": 382.35034, "trades": 8, "taker_buy_quote": 45.01056}, {"ts": 1775382300000, "open": 0.0945, "high": 0.09456, "low": 0.09448, "close": 0.09453, "volume": 1758.0, "quote_volume": 166.12723, "trades": 5, "taker_buy_quote": 89.86412}, {"ts": 1775382360000, "open": 0.09454, "high": 0.09454, "low": 0.09408, "close": 0.09413, "volume": 66713.0, "quote_volume": 6282.6563, "trades": 61, "taker_buy_quote": 335.59487}, {"ts": 1775382420000, "open": 0.09423, "high": 0.09464, "low": 0.09415, "close": 0.09457, "volume": 22090.0, "quote_volume": 2083.46518, "trades": 46, "taker_buy_quote": 1045.82642}, {"ts": 1775382480000, "open": 0.09455, "high": 0.09455, "low": 0.09428, "close": 0.09434, "volume": 11900.0, "quote_volume": 1123.83594, "trades": 28, "taker_buy_quote": 345.47424}, {"ts": 1775382540000, "open": 0.09432, "high": 0.09437, "low": 0.0942, "close": 0.0942, "volume": 2529.0, "quote_volume": 238.4036, "trades": 11, "taker_buy_quote": 118.86194}, {"ts": 1775382600000, "open": 0.09419, "high": 0.09431, "low": 0.09416, "close": 0.09416, "volume": 24835.0, "quote_volume": 2341.24473, "trades": 21, "taker_buy_quote": 201.70404}, {"ts": 1775382660000, "open": 0.09417, "high": 0.09422, "low": 0.09412, "close": 0.09414, "volume": 15791.0, "quote_volume": 1487.01604, "trades": 23, "taker_buy_quote": 361.99086}, {"ts": 1775382720000, "open": 0.09415, "high": 0.0944, "low": 0.09415, "close": 0.0944, "volume": 20463.0, "quote_volume": 1929.42778, "trades": 12, "taker_buy_quote": 194.13758}, {"ts": 1775382780000, "open": 0.09432, "high": 0.09437, "low": 0.09427, "close": 0.09434, "volume": 13106.0, "quote_volume": 1235.81324, "trades": 18, "taker_buy_quote": 390.1308}, {"ts": 1775382840000, "open": 0.09434, "high": 0.09434, "low": 0.09408, "close": 0.09408, "volume": 39223.0, "quote_volume": 3690.55056, "trades": 16, "taker_buy_quote": 113.77404}, {"ts": 1775382900000, "open": 0.09416, "high": 0.09417, "low": 0.09386, "close": 0.09398, "volume": 76810.0, "quote_volume": 7224.92195, "trades": 54, "taker_buy_quote": 831.74687}, {"ts": 1775382960000, "open": 0.094, "high": 0.094, "low": 0.09359, "close": 0.09364, "volume": 23486.0, "quote_volume": 2202.57826, "trades": 49, "taker_buy_quote": 1025.71465}, {"ts": 1775383020000, "open": 0.09371, "high": 0.0939, "low": 0.09354, "close": 0.09366, "volume": 95292.0, "quote_volume": 8931.71681, "trades": 133, "taker_buy_quote": 3125.10459}, {"ts": 1775383080000, "open": 0.09364, "high": 0.09378, "low": 0.09349, "close": 0.09349, "volume": 17189.0, "quote_volume": 1609.45671, "trades": 48, "taker_buy_quote": 689.22192}, {"ts": 1775383140000, "open": 0.09348, "high": 0.09385, "low": 0.09344, "close": 0.09384, "volume": 18391.0, "quote_volume": 1723.34255, "trades": 45, "taker_buy_quote": 1644.87851}, {"ts": 1775383200000, "open": 0.0937, "high": 0.09409, "low": 0.0937, "close": 0.09378, "volume": 18405.0, "quote_volume": 1728.82871, "trades": 58, "taker_buy_quote": 1317.70443}, {"ts": 1775383260000, "open": 0.09374, "high": 0.09374, "low": 0.09363, "close": 0.0937, "volume": 4221.0, "quote_volume": 395.39024, "trades": 12, "taker_buy_quote": 11.05542}, {"ts": 1775383320000, "open": 0.09364, "high": 0.0937, "low": 0.09358, "close": 0.09365, "volume": 9188.0, "quote_volume": 860.42518, "trades": 22, "taker_buy_quote": 781.77938}, {"ts": 1775383380000, "open": 0.09362, "high": 0.09387, "low": 0.09359, "close": 0.09366, "volume": 7345.0, "quote_volume": 688.42089, "trades": 28, "taker_buy_quote": 501.29779}, {"ts": 1775383440000, "open": 0.09366, "high": 0.09376, "low": 0.0936, "close": 0.0936, "volume": 5618.0, "quote_volume": 526.23548, "trades": 22, "taker_buy_quote": 95.699}, {"ts": 1775383500000, "open": 0.09372, "high": 0.0939, "low": 0.09372, "close": 0.0938, "volume": 12503.0, "quote_volume": 1173.25228, "trades": 20, "taker_buy_quote": 813.17296}, {"ts": 1775383560000, "open": 0.09381, "high": 0.09386, "low": 0.09381, "close": 0.09383, "volume": 3303.0, "quote_volume": 309.93008, "trades": 5, "taker_buy_quote": 56.19514}, {"ts": 1775383620000, "open": 0.09382, "high": 0.09394, "low": 0.09372, "close": 0.09381, "volume": 13375.0, "quote_volume": 1254.6424, "trades": 31, "taker_buy_quote": 182.39254}, {"ts": 1775383680000, "open": 0.0938, "high": 0.0938, "low": 0.09372, "close": 0.09379, "volume": 9309.0, "quote_volume": 872.94326, "trades": 27, "taker_buy_quote": 214.94212}, {"ts": 1775383740000, "open": 0.0938, "high": 0.0939, "low": 0.0938, "close": 0.09385, "volume": 4283.0, "quote_volume": 401.95045, "trades": 15, "taker_buy_quote": 351.45915}, {"ts": 1775383800000, "open": 0.09388, "high": 0.0939, "low": 0.09374, "close": 0.09374, "volume": 5169.0, "quote_volume": 484.96698, "trades": 16, "taker_buy_quote": 213.11416}, {"ts": 1775383860000, "open": 0.09377, "high": 0.09377, "low": 0.09372, "close": 0.09372, "volume": 387.0, "quote_volume": 36.28368, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775383920000, "open": 0.09376, "high": 0.09386, "low": 0.09376, "close": 0.09383, "volume": 2096.0, "quote_volume": 196.6644, "trades": 10, "taker_buy_quote": 92.21672}, {"ts": 1775383980000, "open": 0.09377, "high": 0.09377, "low": 0.09347, "close": 0.09354, "volume": 34014.0, "quote_volume": 3184.43539, "trades": 69, "taker_buy_quote": 735.52383}, {"ts": 1775384040000, "open": 0.09364, "high": 0.09391, "low": 0.09364, "close": 0.09388, "volume": 8220.0, "quote_volume": 771.47022, "trades": 29, "taker_buy_quote": 771.47022}, {"ts": 1775384100000, "open": 0.09384, "high": 0.09396, "low": 0.09382, "close": 0.09396, "volume": 5356.0, "quote_volume": 502.94322, "trades": 18, "taker_buy_quote": 367.87212}, {"ts": 1775384160000, "open": 0.09391, "high": 0.09414, "low": 0.09388, "close": 0.09413, "volume": 10886.0, "quote_volume": 1023.27154, "trades": 31, "taker_buy_quote": 911.15074}, {"ts": 1775384220000, "open": 0.09405, "high": 0.09411, "low": 0.09398, "close": 0.09401, "volume": 6760.0, "quote_volume": 635.76563, "trades": 23, "taker_buy_quote": 345.15877}, {"ts": 1775384280000, "open": 0.09404, "high": 0.09405, "low": 0.09396, "close": 0.09402, "volume": 2350.0, "quote_volume": 220.92115, "trades": 7, "taker_buy_quote": 159.28221}, {"ts": 1775384340000, "open": 0.09396, "high": 0.09396, "low": 0.09394, "close": 0.09394, "volume": 1194.0, "quote_volume": 112.1763, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 0.09393, "high": 0.09393, "low": 0.09388, "close": 0.09388, "volume": 3836.0, "quote_volume": 360.22459, "trades": 9, "taker_buy_quote": 192.06045}, {"ts": 1775384460000, "open": 0.09388, "high": 0.09396, "low": 0.09387, "close": 0.09396, "volume": 7607.0, "quote_volume": 714.17435, "trades": 11, "taker_buy_quote": 437.5928}, {"ts": 1775384520000, "open": 0.09388, "high": 0.09388, "low": 0.09376, "close": 0.09384, "volume": 5177.0, "quote_volume": 485.68864, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.09378, "high": 0.09378, "low": 0.09362, "close": 0.09375, "volume": 7450.0, "quote_volume": 697.93918, "trades": 23, "taker_buy_quote": 375.20596}, {"ts": 1775384640000, "open": 0.09374, "high": 0.09374, "low": 0.09366, "close": 0.09373, "volume": 3996.0, "quote_volume": 374.44907, "trades": 11, "taker_buy_quote": 256.22207}, {"ts": 1775384700000, "open": 0.09373, "high": 0.09385, "low": 0.09373, "close": 0.09385, "volume": 5863.0, "quote_volume": 549.99813, "trades": 18, "taker_buy_quote": 470.49389}, {"ts": 1775384760000, "open": 0.09386, "high": 0.09399, "low": 0.09384, "close": 0.09392, "volume": 30024.0, "quote_volume": 2819.94093, "trades": 32, "taker_buy_quote": 2510.11187}, {"ts": 1775384820000, "open": 0.09397, "high": 0.09398, "low": 0.09378, "close": 0.09386, "volume": 7766.0, "quote_volume": 729.24154, "trades": 23, "taker_buy_quote": 520.99758}, {"ts": 1775384880000, "open": 0.09376, "high": 0.09383, "low": 0.09376, "close": 0.09378, "volume": 6167.0, "quote_volume": 578.51517, "trades": 10, "taker_buy_quote": 373.11125}, {"ts": 1775384940000, "open": 0.09382, "high": 0.09385, "low": 0.0937, "close": 0.09383, "volume": 5971.0, "quote_volume": 559.93105, "trades": 19, "taker_buy_quote": 158.46803}, {"ts": 1775385000000, "open": 0.09383, "high": 0.0939, "low": 0.09374, "close": 0.09374, "volume": 5235.0, "quote_volume": 491.15606, "trades": 16, "taker_buy_quote": 474.56054}, {"ts": 1775385060000, "open": 0.09372, "high": 0.09403, "low": 0.09369, "close": 0.09402, "volume": 37578.0, "quote_volume": 3527.43594, "trades": 43, "taker_buy_quote": 3265.07197}, {"ts": 1775385120000, "open": 0.09402, "high": 0.09433, "low": 0.09402, "close": 0.09418, "volume": 41460.0, "quote_volume": 3904.64271, "trades": 73, "taker_buy_quote": 2050.61213}, {"ts": 1775385180000, "open": 0.09415, "high": 0.09439, "low": 0.09414, "close": 0.09414, "volume": 38299.0, "quote_volume": 3611.94061, "trades": 50, "taker_buy_quote": 3037.19745}, {"ts": 1775385240000, "open": 0.09412, "high": 0.09423, "low": 0.09397, "close": 0.09423, "volume": 15789.0, "quote_volume": 1485.89251, "trades": 26, "taker_buy_quote": 1296.55608}, {"ts": 1775385300000, "open": 0.09419, "high": 0.09426, "low": 0.09415, "close": 0.09425, "volume": 19604.0, "quote_volume": 1846.66807, "trades": 25, "taker_buy_quote": 1652.57751}, {"ts": 1775385360000, "open": 0.09425, "high": 0.0946, "low": 0.09417, "close": 0.0946, "volume": 43925.0, "quote_volume": 4142.96716, "trades": 64, "taker_buy_quote": 1778.80624}, {"ts": 1775385420000, "open": 0.09452, "high": 0.09466, "low": 0.09439, "close": 0.0945, "volume": 43658.0, "quote_volume": 4123.23038, "trades": 53, "taker_buy_quote": 3954.63252}, {"ts": 1775385480000, "open": 0.09452, "high": 0.0946, "low": 0.09438, "close": 0.09438, "volume": 16466.0, "quote_volume": 1556.44291, "trades": 35, "taker_buy_quote": 818.82819}, {"ts": 1775385540000, "open": 0.09436, "high": 0.09461, "low": 0.09432, "close": 0.09457, "volume": 31767.0, "quote_volume": 2998.8838, "trades": 47, "taker_buy_quote": 2483.43752}, {"ts": 1775385600000, "open": 0.09452, "high": 0.09466, "low": 0.0945, "close": 0.09465, "volume": 10469.0, "quote_volume": 990.71125, "trades": 26, "taker_buy_quote": 820.48169}, {"ts": 1775385660000, "open": 0.0946, "high": 0.0947, "low": 0.09454, "close": 0.09459, "volume": 4416.0, "quote_volume": 417.83342, "trades": 17, "taker_buy_quote": 244.88136}, {"ts": 1775385720000, "open": 0.09452, "high": 0.09457, "low": 0.09442, "close": 0.09456, "volume": 6271.0, "quote_volume": 592.64895, "trades": 27, "taker_buy_quote": 332.01951}, {"ts": 1775385780000, "open": 0.09454, "high": 0.09466, "low": 0.09454, "close": 0.09464, "volume": 10977.0, "quote_volume": 1038.52187, "trades": 32, "taker_buy_quote": 857.09521}, {"ts": 1775385840000, "open": 0.09463, "high": 0.09468, "low": 0.09463, "close": 0.09468, "volume": 4190.0, "quote_volume": 396.62244, "trades": 14, "taker_buy_quote": 396.62244}, {"ts": 1775385900000, "open": 0.09466, "high": 0.09467, "low": 0.09459, "close": 0.09467, "volume": 6416.0, "quote_volume": 607.2012, "trades": 12, "taker_buy_quote": 439.0162}, {"ts": 1775385960000, "open": 0.09457, "high": 0.09468, "low": 0.09456, "close": 0.09459, "volume": 6476.0, "quote_volume": 612.52796, "trades": 17, "taker_buy_quote": 227.38159}, {"ts": 1775386020000, "open": 0.09454, "high": 0.09463, "low": 0.09448, "close": 0.09463, "volume": 33255.0, "quote_volume": 3146.20165, "trades": 22, "taker_buy_quote": 3123.89729}, {"ts": 1775386080000, "open": 0.09463, "high": 0.09463, "low": 0.09463, "close": 0.09463, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.09454, "high": 0.09454, "low": 0.09444, "close": 0.09444, "volume": 6972.0, "quote_volume": 658.6241, "trades": 18, "taker_buy_quote": 50.85714}, {"ts": 1775386200000, "open": 0.09451, "high": 0.09463, "low": 0.09445, "close": 0.09445, "volume": 19973.0, "quote_volume": 1887.81955, "trades": 32, "taker_buy_quote": 1741.11361}, {"ts": 1775386260000, "open": 0.09445, "high": 0.09464, "low": 0.09436, "close": 0.09445, "volume": 17258.0, "quote_volume": 1630.72292, "trades": 35, "taker_buy_quote": 910.98921}, {"ts": 1775386320000, "open": 0.09446, "high": 0.09457, "low": 0.09436, "close": 0.09436, "volume": 15255.0, "quote_volume": 1441.60776, "trades": 27, "taker_buy_quote": 995.09183}, {"ts": 1775386380000, "open": 0.09437, "high": 0.09437, "low": 0.0938, "close": 0.09384, "volume": 66974.0, "quote_volume": 6307.60293, "trades": 71, "taker_buy_quote": 449.56606}, {"ts": 1775386440000, "open": 0.09384, "high": 0.09392, "low": 0.09381, "close": 0.09384, "volume": 17568.0, "quote_volume": 1648.75151, "trades": 14, "taker_buy_quote": 1538.49956}, {"ts": 1775386500000, "open": 0.09382, "high": 0.09382, "low": 0.0938, "close": 0.0938, "volume": 1641.0, "quote_volume": 153.94532, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.09383, "high": 0.09384, "low": 0.09376, "close": 0.09376, "volume": 2222.0, "quote_volume": 208.46476, "trades": 12, "taker_buy_quote": 123.11026}, {"ts": 1775386620000, "open": 0.09374, "high": 0.09388, "low": 0.09361, "close": 0.09388, "volume": 7794.0, "quote_volume": 730.43225, "trades": 20, "taker_buy_quote": 217.28692}, {"ts": 1775386680000, "open": 0.09388, "high": 0.09396, "low": 0.09379, "close": 0.09379, "volume": 6226.0, "quote_volume": 584.33893, "trades": 13, "taker_buy_quote": 213.09434}, {"ts": 1775386740000, "open": 0.09379, "high": 0.09379, "low": 0.0937, "close": 0.09373, "volume": 5397.0, "quote_volume": 505.91112, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 0.09385, "high": 0.0943, "low": 0.09384, "close": 0.0943, "volume": 14761.0, "quote_volume": 1387.37365, "trades": 46, "taker_buy_quote": 863.5855}, {"ts": 1775386860000, "open": 0.09421, "high": 0.09443, "low": 0.09415, "close": 0.09434, "volume": 26375.0, "quote_volume": 2486.10642, "trades": 52, "taker_buy_quote": 430.90667}, {"ts": 1775386920000, "open": 0.09428, "high": 0.09428, "low": 0.09413, "close": 0.09428, "volume": 12195.0, "quote_volume": 1148.8855, "trades": 20, "taker_buy_quote": 493.36599}, {"ts": 1775386980000, "open": 0.09428, "high": 0.0944, "low": 0.09414, "close": 0.09414, "volume": 7411.0, "quote_volume": 698.75583, "trades": 25, "taker_buy_quote": 29.61574}, {"ts": 1775387040000, "open": 0.09419, "high": 0.09419, "low": 0.09413, "close": 0.09413, "volume": 3801.0, "quote_volume": 357.92325, "trades": 8, "taker_buy_quote": 26.27901}, {"ts": 1775387100000, "open": 0.09418, "high": 0.09447, "low": 0.09416, "close": 0.09443, "volume": 4351.0, "quote_volume": 410.28047, "trades": 18, "taker_buy_quote": 272.87516}, {"ts": 1775387160000, "open": 0.09435, "high": 0.09446, "low": 0.09428, "close": 0.09446, "volume": 6036.0, "quote_volume": 569.61332, "trades": 17, "taker_buy_quote": 374.27438}, {"ts": 1775387220000, "open": 0.09448, "high": 0.09452, "low": 0.0944, "close": 0.09441, "volume": 3379.0, "quote_volume": 319.16706, "trades": 11, "taker_buy_quote": 233.90685}, {"ts": 1775387280000, "open": 0.09439, "high": 0.09445, "low": 0.09439, "close": 0.09445, "volume": 227.0, "quote_volume": 21.43553, "trades": 2, "taker_buy_quote": 14.1675}, {"ts": 1775387340000, "open": 0.09448, "high": 0.09468, "low": 0.09448, "close": 0.09467, "volume": 10387.0, "quote_volume": 982.99853, "trades": 18, "taker_buy_quote": 736.95765}, {"ts": 1775387400000, "open": 0.09456, "high": 0.09461, "low": 0.09444, "close": 0.09444, "volume": 16092.0, "quote_volume": 1521.54726, "trades": 12, "taker_buy_quote": 145.12636}, {"ts": 1775387460000, "open": 0.0944, "high": 0.09441, "low": 0.09434, "close": 0.09434, "volume": 6929.0, "quote_volume": 654.06238, "trades": 12, "taker_buy_quote": 310.57054}, {"ts": 1775387520000, "open": 0.09432, "high": 0.09454, "low": 0.09432, "close": 0.09454, "volume": 2275.0, "quote_volume": 214.87616, "trades": 14, "taker_buy_quote": 209.31128}, {"ts": 1775387580000, "open": 0.09448, "high": 0.09448, "low": 0.09441, "close": 0.09444, "volume": 3975.0, "quote_volume": 375.43443, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.09442, "high": 0.09456, "low": 0.0944, "close": 0.0944, "volume": 5224.0, "quote_volume": 493.71722, "trades": 19, "taker_buy_quote": 349.56536}, {"ts": 1775387700000, "open": 0.09438, "high": 0.09452, "low": 0.09433, "close": 0.09448, "volume": 3831.0, "quote_volume": 361.69741, "trades": 18, "taker_buy_quote": 113.94603}, {"ts": 1775387760000, "open": 0.09446, "high": 0.0946, "low": 0.09446, "close": 0.09452, "volume": 4176.0, "quote_volume": 394.76543, "trades": 15, "taker_buy_quote": 268.62564}, {"ts": 1775387820000, "open": 0.09451, "high": 0.09451, "low": 0.09451, "close": 0.09451, "volume": 93.0, "quote_volume": 8.78943, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 0.09456, "high": 0.09456, "low": 0.09408, "close": 0.09419, "volume": 11753.0, "quote_volume": 1108.46698, "trades": 37, "taker_buy_quote": 213.93476}, {"ts": 1775387940000, "open": 0.09419, "high": 0.09419, "low": 0.09402, "close": 0.09403, "volume": 2160.0, "quote_volume": 203.1477, "trades": 12, "taker_buy_quote": 9.87315}, {"ts": 1775388000000, "open": 0.09404, "high": 0.09404, "low": 0.09384, "close": 0.09394, "volume": 62909.0, "quote_volume": 5908.40358, "trades": 89, "taker_buy_quote": 1915.49021}, {"ts": 1775388060000, "open": 0.09394, "high": 0.09403, "low": 0.09394, "close": 0.09399, "volume": 8301.0, "quote_volume": 780.27369, "trades": 11, "taker_buy_quote": 718.52226}, {"ts": 1775388120000, "open": 0.09396, "high": 0.09401, "low": 0.09386, "close": 0.09401, "volume": 3652.0, "quote_volume": 342.99438, "trades": 18, "taker_buy_quote": 186.32622}, {"ts": 1775388180000, "open": 0.09396, "high": 0.09399, "low": 0.09395, "close": 0.09395, "volume": 2689.0, "quote_volume": 252.67293, "trades": 4, "taker_buy_quote": 252.67293}, {"ts": 1775388240000, "open": 0.09395, "high": 0.09395, "low": 0.09382, "close": 0.09382, "volume": 14094.0, "quote_volume": 1323.71716, "trades": 19, "taker_buy_quote": 993.10756}, {"ts": 1775388300000, "open": 0.09387, "high": 0.09387, "low": 0.09375, "close": 0.09375, "volume": 3107.0, "quote_volume": 291.4215, "trades": 8, "taker_buy_quote": 85.60196}, {"ts": 1775388360000, "open": 0.09378, "high": 0.09384, "low": 0.09374, "close": 0.0938, "volume": 2809.0, "quote_volume": 263.42812, "trades": 14, "taker_buy_quote": 236.70328}, {"ts": 1775388420000, "open": 0.09382, "high": 0.09385, "low": 0.09382, "close": 0.09384, "volume": 2234.0, "quote_volume": 209.64935, "trades": 6, "taker_buy_quote": 85.96164}, {"ts": 1775388480000, "open": 0.09386, "high": 0.09391, "low": 0.09383, "close": 0.09383, "volume": 2121.0, "quote_volume": 199.10807, "trades": 10, "taker_buy_quote": 131.73754}, {"ts": 1775388540000, "open": 0.09383, "high": 0.09383, "low": 0.09382, "close": 0.09382, "volume": 597.0, "quote_volume": 56.01592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.09387, "high": 0.0939, "low": 0.09387, "close": 0.0939, "volume": 7135.0, "quote_volume": 669.89439, "trades": 7, "taker_buy_quote": 669.89439}, {"ts": 1775388660000, "open": 0.09385, "high": 0.09385, "low": 0.09382, "close": 0.09382, "volume": 1288.0, "quote_volume": 120.8603, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775388720000, "open": 0.0938, "high": 0.09389, "low": 0.0938, "close": 0.09389, "volume": 11123.0, "quote_volume": 1043.92561, "trades": 19, "taker_buy_quote": 976.48341}, {"ts": 1775388780000, "open": 0.09389, "high": 0.0939, "low": 0.09389, "close": 0.0939, "volume": 210.0, "quote_volume": 19.71749, "trades": 2, "taker_buy_quote": 19.71749}, {"ts": 1775388840000, "open": 0.09392, "high": 0.09409, "low": 0.09392, "close": 0.09404, "volume": 16342.0, "quote_volume": 1535.84147, "trades": 23, "taker_buy_quote": 1423.22409}, {"ts": 1775388900000, "open": 0.09399, "high": 0.09404, "low": 0.09394, "close": 0.09404, "volume": 8956.0, "quote_volume": 841.58271, "trades": 20, "taker_buy_quote": 572.56989}, {"ts": 1775388960000, "open": 0.09402, "high": 0.09402, "low": 0.09398, "close": 0.09402, "volume": 3371.0, "quote_volume": 316.90862, "trades": 6, "taker_buy_quote": 305.53456}, {"ts": 1775389020000, "open": 0.09402, "high": 0.09422, "low": 0.09402, "close": 0.09413, "volume": 7168.0, "quote_volume": 674.9155, "trades": 30, "taker_buy_quote": 240.84082}, {"ts": 1775389080000, "open": 0.0941, "high": 0.0941, "low": 0.09398, "close": 0.09398, "volume": 4358.0, "quote_volume": 409.78651, "trades": 13, "taker_buy_quote": 112.02416}, {"ts": 1775389140000, "open": 0.09406, "high": 0.09406, "low": 0.09401, "close": 0.09401, "volume": 1961.0, "quote_volume": 184.3811, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.09404, "high": 0.09404, "low": 0.09398, "close": 0.09401, "volume": 1194.0, "quote_volume": 112.26172, "trades": 4, "taker_buy_quote": 50.57738}, {"ts": 1775389260000, "open": 0.09401, "high": 0.09404, "low": 0.09393, "close": 0.09404, "volume": 4780.0, "quote_volume": 449.30056, "trades": 14, "taker_buy_quote": 168.14804}, {"ts": 1775389320000, "open": 0.09404, "high": 0.09405, "low": 0.09404, "close": 0.09405, "volume": 1055.0, "quote_volume": 99.21758, "trades": 2, "taker_buy_quote": 48.61868}, {"ts": 1775389380000, "open": 0.09404, "high": 0.09428, "low": 0.094, "close": 0.094, "volume": 34192.0, "quote_volume": 3218.46869, "trades": 68, "taker_buy_quote": 2833.03461}, {"ts": 1775389440000, "open": 0.09402, "high": 0.09402, "low": 0.09402, "close": 0.09402, "volume": 71.0, "quote_volume": 6.67542, "trades": 1, "taker_buy_quote": 6.67542}, {"ts": 1775389500000, "open": 0.094, "high": 0.09424, "low": 0.094, "close": 0.09424, "volume": 29966.0, "quote_volume": 2821.26414, "trades": 104, "taker_buy_quote": 2663.8187}, {"ts": 1775389560000, "open": 0.09413, "high": 0.09416, "low": 0.09404, "close": 0.09408, "volume": 25923.0, "quote_volume": 2440.52312, "trades": 22, "taker_buy_quote": 494.00845}, {"ts": 1775389620000, "open": 0.09404, "high": 0.09424, "low": 0.09387, "close": 0.09416, "volume": 42345.0, "quote_volume": 3979.69312, "trades": 68, "taker_buy_quote": 1910.67059}, {"ts": 1775389680000, "open": 0.09418, "high": 0.09418, "low": 0.0941, "close": 0.0941, "volume": 6099.0, "quote_volume": 574.22268, "trades": 13, "taker_buy_quote": 22.7843}, {"ts": 1775389740000, "open": 0.09416, "high": 0.09417, "low": 0.09416, "close": 0.09417, "volume": 274.0, "quote_volume": 25.80199, "trades": 2, "taker_buy_quote": 25.80199}, {"ts": 1775389800000, "open": 0.09413, "high": 0.09418, "low": 0.09413, "close": 0.09418, "volume": 825.0, "quote_volume": 77.6882, "trades": 3, "taker_buy_quote": 58.29742}, {"ts": 1775389860000, "open": 0.0941, "high": 0.0941, "low": 0.094, "close": 0.094, "volume": 4976.0, "quote_volume": 468.00566, "trades": 14, "taker_buy_quote": 32.0881}, {"ts": 1775389920000, "open": 0.09402, "high": 0.09402, "low": 0.09245, "close": 0.09261, "volume": 275329.0, "quote_volume": 25591.4065, "trades": 246, "taker_buy_quote": 7729.70703}, {"ts": 1775389980000, "open": 0.09272, "high": 0.0933, "low": 0.09271, "close": 0.0933, "volume": 116293.0, "quote_volume": 10807.06446, "trades": 162, "taker_buy_quote": 6354.46346}, {"ts": 1775390040000, "open": 0.09325, "high": 0.09336, "low": 0.09311, "close": 0.09311, "volume": 9058.0, "quote_volume": 844.50664, "trades": 27, "taker_buy_quote": 544.19575}, {"ts": 1775390100000, "open": 0.0932, "high": 0.09323, "low": 0.09283, "close": 0.09286, "volume": 40208.0, "quote_volume": 3741.92864, "trades": 41, "taker_buy_quote": 1178.71394}, {"ts": 1775390160000, "open": 0.0929, "high": 0.09322, "low": 0.0929, "close": 0.09322, "volume": 12381.0, "quote_volume": 1152.26887, "trades": 35, "taker_buy_quote": 1027.83428}, {"ts": 1775390220000, "open": 0.09323, "high": 0.0934, "low": 0.09323, "close": 0.0934, "volume": 2239.0, "quote_volume": 208.8662, "trades": 13, "taker_buy_quote": 208.8662}, {"ts": 1775390280000, "open": 0.09338, "high": 0.09338, "low": 0.09326, "close": 0.09326, "volume": 1695.0, "quote_volume": 158.11595, "trades": 9, "taker_buy_quote": 5.50942}, {"ts": 1775390340000, "open": 0.09326, "high": 0.09335, "low": 0.09326, "close": 0.09331, "volume": 2767.0, "quote_volume": 258.15909, "trades": 8, "taker_buy_quote": 93.66528}, {"ts": 1775390400000, "open": 0.09331, "high": 0.0934, "low": 0.0932, "close": 0.09334, "volume": 20860.0, "quote_volume": 1945.06225, "trades": 28, "taker_buy_quote": 430.74322}, {"ts": 1775390460000, "open": 0.09324, "high": 0.09324, "low": 0.09316, "close": 0.09316, "volume": 5973.0, "quote_volume": 556.69653, "trades": 14, "taker_buy_quote": 255.32802}, {"ts": 1775390520000, "open": 0.09315, "high": 0.09315, "low": 0.09314, "close": 0.09315, "volume": 8674.0, "quote_volume": 807.90712, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 0.09312, "high": 0.09325, "low": 0.09311, "close": 0.09319, "volume": 23113.0, "quote_volume": 2154.36113, "trades": 27, "taker_buy_quote": 1608.56755}, {"ts": 1775390640000, "open": 0.0932, "high": 0.09328, "low": 0.0932, "close": 0.09328, "volume": 40992.0, "quote_volume": 3820.92508, "trades": 12, "taker_buy_quote": 3820.92508}, {"ts": 1775390700000, "open": 0.09314, "high": 0.09325, "low": 0.09313, "close": 0.09325, "volume": 4560.0, "quote_volume": 424.85517, "trades": 15, "taker_buy_quote": 209.52846}, {"ts": 1775390760000, "open": 0.09323, "high": 0.09331, "low": 0.09314, "close": 0.09327, "volume": 15750.0, "quote_volume": 1468.50177, "trades": 29, "taker_buy_quote": 1198.62531}, {"ts": 1775390820000, "open": 0.09329, "high": 0.09334, "low": 0.09324, "close": 0.09332, "volume": 16674.0, "quote_volume": 1555.66362, "trades": 26, "taker_buy_quote": 1038.12864}, {"ts": 1775390880000, "open": 0.09332, "high": 0.09334, "low": 0.09313, "close": 0.09313, "volume": 43773.0, "quote_volume": 4079.00043, "trades": 53, "taker_buy_quote": 309.05094}, {"ts": 1775390940000, "open": 0.0932, "high": 0.0932, "low": 0.09308, "close": 0.09308, "volume": 1290.0, "quote_volume": 120.16331, "trades": 7, "taker_buy_quote": 41.2876}, {"ts": 1775391000000, "open": 0.09318, "high": 0.09318, "low": 0.09262, "close": 0.09262, "volume": 21294.0, "quote_volume": 1980.1652, "trades": 61, "taker_buy_quote": 111.315}, {"ts": 1775391060000, "open": 0.0926, "high": 0.0926, "low": 0.09235, "close": 0.09252, "volume": 63525.0, "quote_volume": 5873.45506, "trades": 71, "taker_buy_quote": 1337.91765}, {"ts": 1775391120000, "open": 0.09251, "high": 0.09256, "low": 0.09238, "close": 0.09242, "volume": 13578.0, "quote_volume": 1255.31968, "trades": 25, "taker_buy_quote": 13.884}, {"ts": 1775391180000, "open": 0.09239, "high": 0.09254, "low": 0.0922, "close": 0.09243, "volume": 48943.0, "quote_volume": 4522.83273, "trades": 64, "taker_buy_quote": 2389.11734}, {"ts": 1775391240000, "open": 0.09252, "high": 0.09267, "low": 0.09245, "close": 0.09267, "volume": 15807.0, "quote_volume": 1464.72583, "trades": 15, "taker_buy_quote": 1389.4679}, {"ts": 1775391300000, "open": 0.09268, "high": 0.09329, "low": 0.09265, "close": 0.09304, "volume": 47941.0, "quote_volume": 4461.10523, "trades": 76, "taker_buy_quote": 2948.68378}, {"ts": 1775391360000, "open": 0.09304, "high": 0.09311, "low": 0.09276, "close": 0.09277, "volume": 66438.0, "quote_volume": 6170.02881, "trades": 44, "taker_buy_quote": 1999.13262}, {"ts": 1775391420000, "open": 0.09279, "high": 0.09283, "low": 0.09276, "close": 0.09276, "volume": 17147.0, "quote_volume": 1591.2367, "trades": 20, "taker_buy_quote": 741.87136}, {"ts": 1775391480000, "open": 0.09274, "high": 0.09274, "low": 0.09272, "close": 0.09272, "volume": 5288.0, "quote_volume": 490.34852, "trades": 11, "taker_buy_quote": 225.49504}, {"ts": 1775391540000, "open": 0.09276, "high": 0.09295, "low": 0.09272, "close": 0.09283, "volume": 17036.0, "quote_volume": 1581.12002, "trades": 35, "taker_buy_quote": 1092.01327}, {"ts": 1775391600000, "open": 0.09282, "high": 0.09306, "low": 0.0928, "close": 0.09285, "volume": 105865.0, "quote_volume": 9838.87133, "trades": 128, "taker_buy_quote": 8671.48609}, {"ts": 1775391660000, "open": 0.09285, "high": 0.09296, "low": 0.09274, "close": 0.09275, "volume": 49715.0, "quote_volume": 4616.99488, "trades": 70, "taker_buy_quote": 2898.5393}, {"ts": 1775391720000, "open": 0.09272, "high": 0.09272, "low": 0.09263, "close": 0.09263, "volume": 10731.0, "quote_volume": 994.40365, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 0.09272, "high": 0.09275, "low": 0.09265, "close": 0.09265, "volume": 12456.0, "quote_volume": 1154.70178, "trades": 17, "taker_buy_quote": 111.83646}, {"ts": 1775391840000, "open": 0.09264, "high": 0.09264, "low": 0.09198, "close": 0.09212, "volume": 164285.0, "quote_volume": 15154.04041, "trades": 133, "taker_buy_quote": 6346.26867}, {"ts": 1775391900000, "open": 0.09212, "high": 0.09212, "low": 0.09199, "close": 0.09199, "volume": 11385.0, "quote_volume": 1048.1053, "trades": 23, "taker_buy_quote": 81.65255}, {"ts": 1775391960000, "open": 0.09201, "high": 0.09215, "low": 0.0919, "close": 0.09204, "volume": 37973.0, "quote_volume": 3495.02576, "trades": 57, "taker_buy_quote": 492.70482}, {"ts": 1775392020000, "open": 0.092, "high": 0.09202, "low": 0.09153, "close": 0.09185, "volume": 183886.0, "quote_volume": 16865.74599, "trades": 129, "taker_buy_quote": 4194.2191}, {"ts": 1775392080000, "open": 0.09183, "high": 0.09188, "low": 0.09172, "close": 0.09184, "volume": 1891.0, "quote_volume": 173.58905, "trades": 15, "taker_buy_quote": 89.16985}, {"ts": 1775392140000, "open": 0.09186, "high": 0.09208, "low": 0.09176, "close": 0.09195, "volume": 45406.0, "quote_volume": 4175.1472, "trades": 89, "taker_buy_quote": 3988.78777}, {"ts": 1775392200000, "open": 0.09195, "high": 0.09216, "low": 0.09195, "close": 0.09212, "volume": 19538.0, "quote_volume": 1798.84618, "trades": 33, "taker_buy_quote": 1040.08538}, {"ts": 1775392260000, "open": 0.0921, "high": 0.09211, "low": 0.09122, "close": 0.09139, "volume": 76613.0, "quote_volume": 7014.96401, "trades": 111, "taker_buy_quote": 958.23388}, {"ts": 1775392320000, "open": 0.0914, "high": 0.09155, "low": 0.09082, "close": 0.09146, "volume": 246402.0, "quote_volume": 22452.66148, "trades": 218, "taker_buy_quote": 8820.71356}, {"ts": 1775392380000, "open": 0.0914, "high": 0.0915, "low": 0.09106, "close": 0.09134, "volume": 37651.0, "quote_volume": 3433.58941, "trades": 82, "taker_buy_quote": 635.60904}, {"ts": 1775392440000, "open": 0.09132, "high": 0.09134, "low": 0.09078, "close": 0.09098, "volume": 36984.0, "quote_volume": 3364.99177, "trades": 51, "taker_buy_quote": 2438.68986}, {"ts": 1775392500000, "open": 0.0909, "high": 0.09142, "low": 0.09086, "close": 0.09142, "volume": 15915.0, "quote_volume": 1449.05487, "trades": 39, "taker_buy_quote": 1209.55044}, {"ts": 1775392560000, "open": 0.09144, "high": 0.0918, "low": 0.09141, "close": 0.09152, "volume": 116596.0, "quote_volume": 10681.19405, "trades": 101, "taker_buy_quote": 8462.53724}, {"ts": 1775392620000, "open": 0.09144, "high": 0.09149, "low": 0.09142, "close": 0.09147, "volume": 3713.0, "quote_volume": 339.53037, "trades": 10, "taker_buy_quote": 195.39554}, {"ts": 1775392680000, "open": 0.09148, "high": 0.09154, "low": 0.09127, "close": 0.0914, "volume": 46245.0, "quote_volume": 4224.48888, "trades": 43, "taker_buy_quote": 3677.37961}, {"ts": 1775392740000, "open": 0.0913, "high": 0.09132, "low": 0.09078, "close": 0.09085, "volume": 144465.0, "quote_volume": 13154.93908, "trades": 148, "taker_buy_quote": 4022.94463}, {"ts": 1775392800000, "open": 0.09084, "high": 0.09128, "low": 0.09082, "close": 0.09117, "volume": 62439.0, "quote_volume": 5685.60979, "trades": 90, "taker_buy_quote": 3338.90547}, {"ts": 1775392860000, "open": 0.09125, "high": 0.09144, "low": 0.09125, "close": 0.09144, "volume": 9964.0, "quote_volume": 909.65891, "trades": 15, "taker_buy_quote": 787.47275}, {"ts": 1775392920000, "open": 0.09134, "high": 0.09134, "low": 0.09124, "close": 0.09133, "volume": 11942.0, "quote_volume": 1090.34369, "trades": 23, "taker_buy_quote": 985.30155}, {"ts": 1775392980000, "open": 0.09134, "high": 0.09142, "low": 0.09134, "close": 0.09142, "volume": 1525.0, "quote_volume": 139.33176, "trades": 8, "taker_buy_quote": 139.33176}, {"ts": 1775393040000, "open": 0.09144, "high": 0.0916, "low": 0.09139, "close": 0.09139, "volume": 28648.0, "quote_volume": 2620.55489, "trades": 32, "taker_buy_quote": 562.04638}, {"ts": 1775393100000, "open": 0.09138, "high": 0.09149, "low": 0.09132, "close": 0.0914, "volume": 27917.0, "quote_volume": 2552.01816, "trades": 60, "taker_buy_quote": 1888.49065}, {"ts": 1775393160000, "open": 0.09136, "high": 0.09144, "low": 0.09136, "close": 0.09144, "volume": 3963.0, "quote_volume": 362.13048, "trades": 8, "taker_buy_quote": 118.5049}, {"ts": 1775393220000, "open": 0.09136, "high": 0.09147, "low": 0.09131, "close": 0.09144, "volume": 30058.0, "quote_volume": 2747.7073, "trades": 41, "taker_buy_quote": 2417.37406}, {"ts": 1775393280000, "open": 0.09143, "high": 0.09144, "low": 0.09135, "close": 0.09137, "volume": 8334.0, "quote_volume": 761.58917, "trades": 18, "taker_buy_quote": 131.94254}, {"ts": 1775393340000, "open": 0.09134, "high": 0.09146, "low": 0.0913, "close": 0.09146, "volume": 99473.0, "quote_volume": 9086.22902, "trades": 60, "taker_buy_quote": 9049.69668}, {"ts": 1775393400000, "open": 0.09134, "high": 0.09141, "low": 0.0913, "close": 0.09135, "volume": 26590.0, "quote_volume": 2428.39648, "trades": 25, "taker_buy_quote": 437.55785}, {"ts": 1775393460000, "open": 0.09139, "high": 0.09145, "low": 0.09132, "close": 0.09133, "volume": 9221.0, "quote_volume": 842.69307, "trades": 19, "taker_buy_quote": 119.03013}, {"ts": 1775393520000, "open": 0.09133, "high": 0.0915, "low": 0.09133, "close": 0.09136, "volume": 26519.0, "quote_volume": 2424.39062, "trades": 51, "taker_buy_quote": 1552.31703}, {"ts": 1775393580000, "open": 0.09143, "high": 0.09185, "low": 0.0914, "close": 0.09182, "volume": 88233.0, "quote_volume": 8082.21673, "trades": 133, "taker_buy_quote": 5220.20477}, {"ts": 1775393640000, "open": 0.0917, "high": 0.09173, "low": 0.09163, "close": 0.09163, "volume": 8555.0, "quote_volume": 784.40537, "trades": 21, "taker_buy_quote": 575.92049}, {"ts": 1775393700000, "open": 0.09172, "high": 0.09178, "low": 0.09161, "close": 0.09167, "volume": 26164.0, "quote_volume": 2400.14015, "trades": 30, "taker_buy_quote": 1089.24552}, {"ts": 1775393760000, "open": 0.0916, "high": 0.09167, "low": 0.09149, "close": 0.09167, "volume": 16984.0, "quote_volume": 1555.15544, "trades": 21, "taker_buy_quote": 519.88192}, {"ts": 1775393820000, "open": 0.09168, "high": 0.09171, "low": 0.09152, "close": 0.09156, "volume": 13146.0, "quote_volume": 1204.54232, "trades": 17, "taker_buy_quote": 1109.09258}, {"ts": 1775393880000, "open": 0.09162, "high": 0.09188, "low": 0.09158, "close": 0.09182, "volume": 154951.0, "quote_volume": 14211.28431, "trades": 46, "taker_buy_quote": 14001.74511}, {"ts": 1775393940000, "open": 0.09181, "high": 0.09182, "low": 0.09173, "close": 0.09177, "volume": 3727.0, "quote_volume": 342.13451, "trades": 6, "taker_buy_quote": 316.16684}, {"ts": 1775394000000, "open": 0.09175, "high": 0.09178, "low": 0.09169, "close": 0.09175, "volume": 32089.0, "quote_volume": 2944.54922, "trades": 24, "taker_buy_quote": 2769.521}, {"ts": 1775394060000, "open": 0.09175, "high": 0.09175, "low": 0.09149, "close": 0.09175, "volume": 63498.0, "quote_volume": 5821.8592, "trades": 46, "taker_buy_quote": 1749.3845}, {"ts": 1775394120000, "open": 0.0917, "high": 0.09213, "low": 0.0917, "close": 0.09205, "volume": 85771.0, "quote_volume": 7881.84597, "trades": 59, "taker_buy_quote": 7464.67341}, {"ts": 1775394180000, "open": 0.0919, "high": 0.09199, "low": 0.09181, "close": 0.09199, "volume": 5549.0, "quote_volume": 510.08693, "trades": 15, "taker_buy_quote": 361.25032}, {"ts": 1775394240000, "open": 0.09198, "high": 0.09202, "low": 0.09198, "close": 0.092, "volume": 28966.0, "quote_volume": 2665.36785, "trades": 14, "taker_buy_quote": 24.8382}, {"ts": 1775394300000, "open": 0.09198, "high": 0.092, "low": 0.0918, "close": 0.09197, "volume": 12318.0, "quote_volume": 1132.32056, "trades": 35, "taker_buy_quote": 862.70792}, {"ts": 1775394360000, "open": 0.09195, "high": 0.09211, "low": 0.09194, "close": 0.09198, "volume": 42918.0, "quote_volume": 3949.73858, "trades": 63, "taker_buy_quote": 2493.23987}, {"ts": 1775394420000, "open": 0.09206, "high": 0.09206, "low": 0.09194, "close": 0.09194, "volume": 4627.0, "quote_volume": 425.58335, "trades": 6, "taker_buy_quote": 106.7896}, {"ts": 1775394480000, "open": 0.09195, "high": 0.0925, "low": 0.0919, "close": 0.09241, "volume": 94682.0, "quote_volume": 8736.1691, "trades": 106, "taker_buy_quote": 5706.86045}, {"ts": 1775394540000, "open": 0.0925, "high": 0.09252, "low": 0.09238, "close": 0.09238, "volume": 4456.0, "quote_volume": 411.93608, "trades": 17, "taker_buy_quote": 28.3091}, {"ts": 1775394600000, "open": 0.09244, "high": 0.09244, "low": 0.09235, "close": 0.09244, "volume": 2725.0, "quote_volume": 251.7073, "trades": 11, "taker_buy_quote": 122.49465}, {"ts": 1775394660000, "open": 0.09245, "high": 0.09277, "low": 0.09243, "close": 0.09243, "volume": 39398.0, "quote_volume": 3651.45596, "trades": 51, "taker_buy_quote": 3396.08312}, {"ts": 1775394720000, "open": 0.09242, "high": 0.09242, "low": 0.0923, "close": 0.09237, "volume": 5965.0, "quote_volume": 550.94944, "trades": 11, "taker_buy_quote": 462.21948}, {"ts": 1775394780000, "open": 0.0923, "high": 0.0923, "low": 0.0922, "close": 0.09225, "volume": 1526.0, "quote_volume": 140.75598, "trades": 10, "taker_buy_quote": 6.4575}, {"ts": 1775394840000, "open": 0.09225, "high": 0.09225, "low": 0.09198, "close": 0.09207, "volume": 20503.0, "quote_volume": 1888.04038, "trades": 44, "taker_buy_quote": 383.25375}, {"ts": 1775394900000, "open": 0.09209, "high": 0.09219, "low": 0.09196, "close": 0.09219, "volume": 10919.0, "quote_volume": 1005.48242, "trades": 31, "taker_buy_quote": 828.30309}, {"ts": 1775394960000, "open": 0.09218, "high": 0.09219, "low": 0.092, "close": 0.09207, "volume": 5255.0, "quote_volume": 483.97991, "trades": 17, "taker_buy_quote": 297.93472}, {"ts": 1775395020000, "open": 0.092, "high": 0.092, "low": 0.09154, "close": 0.09169, "volume": 10266.0, "quote_volume": 942.19594, "trades": 51, "taker_buy_quote": 211.31403}, {"ts": 1775395080000, "open": 0.09167, "high": 0.09183, "low": 0.0916, "close": 0.09179, "volume": 123042.0, "quote_volume": 11281.30118, "trades": 98, "taker_buy_quote": 10905.96763}, {"ts": 1775395140000, "open": 0.09165, "high": 0.09165, "low": 0.09104, "close": 0.09136, "volume": 107139.0, "quote_volume": 9781.12103, "trades": 144, "taker_buy_quote": 6328.23641}, {"ts": 1775395200000, "open": 0.09135, "high": 0.09149, "low": 0.0912, "close": 0.09146, "volume": 80709.0, "quote_volume": 7373.43076, "trades": 78, "taker_buy_quote": 3068.31488}, {"ts": 1775395260000, "open": 0.09137, "high": 0.0915, "low": 0.0912, "close": 0.09134, "volume": 85145.0, "quote_volume": 7777.49004, "trades": 93, "taker_buy_quote": 3651.11238}, {"ts": 1775395320000, "open": 0.09132, "high": 0.09148, "low": 0.09119, "close": 0.09139, "volume": 26742.0, "quote_volume": 2442.78778, "trades": 58, "taker_buy_quote": 1298.98158}, {"ts": 1775395380000, "open": 0.09136, "high": 0.09143, "low": 0.09128, "close": 0.09141, "volume": 28574.0, "quote_volume": 2609.58249, "trades": 36, "taker_buy_quote": 1719.61497}, {"ts": 1775395440000, "open": 0.09144, "high": 0.09159, "low": 0.0914, "close": 0.0914, "volume": 57637.0, "quote_volume": 5274.63297, "trades": 72, "taker_buy_quote": 2515.75744}, {"ts": 1775395500000, "open": 0.0914, "high": 0.09144, "low": 0.09132, "close": 0.09133, "volume": 21624.0, "quote_volume": 1975.14674, "trades": 24, "taker_buy_quote": 1760.5796}, {"ts": 1775395560000, "open": 0.09132, "high": 0.09136, "low": 0.09126, "close": 0.09135, "volume": 14429.0, "quote_volume": 1317.74412, "trades": 24, "taker_buy_quote": 1246.37148}, {"ts": 1775395620000, "open": 0.09124, "high": 0.09124, "low": 0.09108, "close": 0.09123, "volume": 44876.0, "quote_volume": 4089.87451, "trades": 49, "taker_buy_quote": 3181.75663}, {"ts": 1775395680000, "open": 0.09111, "high": 0.09125, "low": 0.09098, "close": 0.09125, "volume": 50833.0, "quote_volume": 4631.63776, "trades": 63, "taker_buy_quote": 1974.78959}, {"ts": 1775395740000, "open": 0.09118, "high": 0.09121, "low": 0.09094, "close": 0.09099, "volume": 18739.0, "quote_volume": 1706.66473, "trades": 24, "taker_buy_quote": 567.12107}, {"ts": 1775395800000, "open": 0.09103, "high": 0.09115, "low": 0.09103, "close": 0.09115, "volume": 34507.0, "quote_volume": 3143.69294, "trades": 23, "taker_buy_quote": 3105.81066}, {"ts": 1775395860000, "open": 0.09113, "high": 0.09119, "low": 0.09103, "close": 0.09105, "volume": 7604.0, "quote_volume": 692.36251, "trades": 14, "taker_buy_quote": 435.24816}, {"ts": 1775395920000, "open": 0.09114, "high": 0.09142, "low": 0.09114, "close": 0.09142, "volume": 10545.0, "quote_volume": 962.72117, "trades": 29, "taker_buy_quote": 962.72117}, {"ts": 1775395980000, "open": 0.09137, "high": 0.09145, "low": 0.09128, "close": 0.09144, "volume": 37794.0, "quote_volume": 3452.86458, "trades": 45, "taker_buy_quote": 2780.70107}, {"ts": 1775396040000, "open": 0.0914, "high": 0.09142, "low": 0.0911, "close": 0.09118, "volume": 28092.0, "quote_volume": 2563.78571, "trades": 63, "taker_buy_quote": 1162.74082}, {"ts": 1775396100000, "open": 0.09116, "high": 0.09122, "low": 0.09076, "close": 0.09084, "volume": 113277.0, "quote_volume": 10297.34262, "trades": 204, "taker_buy_quote": 5779.88612}, {"ts": 1775396160000, "open": 0.09082, "high": 0.09108, "low": 0.09055, "close": 0.09062, "volume": 71958.0, "quote_volume": 6534.92693, "trades": 102, "taker_buy_quote": 1620.97789}, {"ts": 1775396220000, "open": 0.09056, "high": 0.09074, "low": 0.08962, "close": 0.08996, "volume": 338002.0, "quote_volume": 30456.41319, "trades": 310, "taker_buy_quote": 14589.20217}, {"ts": 1775396280000, "open": 0.08994, "high": 0.09, "low": 0.08976, "close": 0.08992, "volume": 3641.0, "quote_volume": 327.21406, "trades": 26, "taker_buy_quote": 138.00264}, {"ts": 1775396340000, "open": 0.08991, "high": 0.09006, "low": 0.08978, "close": 0.09006, "volume": 13610.0, "quote_volume": 1223.26123, "trades": 28, "taker_buy_quote": 901.99261}, {"ts": 1775396400000, "open": 0.08997, "high": 0.09017, "low": 0.08996, "close": 0.09013, "volume": 5049.0, "quote_volume": 455.01588, "trades": 26, "taker_buy_quote": 422.88471}, {"ts": 1775396460000, "open": 0.08998, "high": 0.09008, "low": 0.08984, "close": 0.08988, "volume": 32886.0, "quote_volume": 2957.736, "trades": 68, "taker_buy_quote": 1631.50487}, {"ts": 1775396520000, "open": 0.08986, "high": 0.08986, "low": 0.08934, "close": 0.08946, "volume": 157563.0, "quote_volume": 14111.84348, "trades": 135, "taker_buy_quote": 4483.30786}, {"ts": 1775396580000, "open": 0.08944, "high": 0.08966, "low": 0.08932, "close": 0.08936, "volume": 210860.0, "quote_volume": 18868.51258, "trades": 147, "taker_buy_quote": 13237.30971}, {"ts": 1775396640000, "open": 0.08944, "high": 0.0896, "low": 0.08937, "close": 0.08946, "volume": 37035.0, "quote_volume": 3314.93165, "trades": 31, "taker_buy_quote": 542.47828}, {"ts": 1775396700000, "open": 0.08944, "high": 0.08964, "low": 0.08936, "close": 0.08955, "volume": 10448.0, "quote_volume": 935.13452, "trades": 24, "taker_buy_quote": 357.07416}, {"ts": 1775396760000, "open": 0.08955, "high": 0.0899, "low": 0.08946, "close": 0.08987, "volume": 31615.0, "quote_volume": 2835.06318, "trades": 70, "taker_buy_quote": 696.92003}, {"ts": 1775396820000, "open": 0.08992, "high": 0.09025, "low": 0.08992, "close": 0.09023, "volume": 52322.0, "quote_volume": 4715.30532, "trades": 49, "taker_buy_quote": 2807.46304}, {"ts": 1775396880000, "open": 0.09016, "high": 0.09028, "low": 0.09005, "close": 0.09014, "volume": 76427.0, "quote_volume": 6892.36549, "trades": 84, "taker_buy_quote": 3471.3158}, {"ts": 1775396940000, "open": 0.09014, "high": 0.09025, "low": 0.09014, "close": 0.09025, "volume": 19253.0, "quote_volume": 1736.43999, "trades": 25, "taker_buy_quote": 1321.41357}, {"ts": 1775397000000, "open": 0.0902, "high": 0.09032, "low": 0.09012, "close": 0.09012, "volume": 35690.0, "quote_volume": 3219.84515, "trades": 44, "taker_buy_quote": 2075.74071}, {"ts": 1775397060000, "open": 0.09012, "high": 0.09017, "low": 0.08998, "close": 0.09011, "volume": 64551.0, "quote_volume": 5813.06883, "trades": 59, "taker_buy_quote": 4863.64694}, {"ts": 1775397120000, "open": 0.09012, "high": 0.09023, "low": 0.09002, "close": 0.09004, "volume": 30968.0, "quote_volume": 2790.5132, "trades": 55, "taker_buy_quote": 1658.69993}, {"ts": 1775397180000, "open": 0.09003, "high": 0.09044, "low": 0.09001, "close": 0.09013, "volume": 168020.0, "quote_volume": 15160.21544, "trades": 181, "taker_buy_quote": 10510.68841}, {"ts": 1775397240000, "open": 0.09014, "high": 0.0905, "low": 0.09011, "close": 0.0904, "volume": 50949.0, "quote_volume": 4597.74283, "trades": 66, "taker_buy_quote": 2289.2812}, {"ts": 1775397300000, "open": 0.09038, "high": 0.09042, "low": 0.09028, "close": 0.09042, "volume": 2998.0, "quote_volume": 270.87648, "trades": 10, "taker_buy_quote": 59.66522}, {"ts": 1775397360000, "open": 0.09036, "high": 0.0904, "low": 0.09035, "close": 0.0904, "volume": 4494.0, "quote_volume": 406.21192, "trades": 8, "taker_buy_quote": 129.86156}, {"ts": 1775397420000, "open": 0.09036, "high": 0.0905, "low": 0.09024, "close": 0.0905, "volume": 22557.0, "quote_volume": 2039.8971, "trades": 33, "taker_buy_quote": 1807.05644}, {"ts": 1775397480000, "open": 0.09049, "high": 0.0906, "low": 0.09048, "close": 0.09057, "volume": 15442.0, "quote_volume": 1397.7453, "trades": 18, "taker_buy_quote": 1259.73413}, {"ts": 1775397540000, "open": 0.09047, "high": 0.09047, "low": 0.0904, "close": 0.0904, "volume": 2017.0, "quote_volume": 182.44026, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 0.09048, "high": 0.09071, "low": 0.09044, "close": 0.09046, "volume": 14923.0, "quote_volume": 1351.58414, "trades": 35, "taker_buy_quote": 1001.3754}, {"ts": 1775397660000, "open": 0.09054, "high": 0.09072, "low": 0.09054, "close": 0.09062, "volume": 40637.0, "quote_volume": 3683.77052, "trades": 47, "taker_buy_quote": 1419.65308}, {"ts": 1775397720000, "open": 0.09068, "high": 0.09097, "low": 0.09068, "close": 0.09086, "volume": 46701.0, "quote_volume": 4241.26774, "trades": 65, "taker_buy_quote": 3079.71449}, {"ts": 1775397780000, "open": 0.09082, "high": 0.09082, "low": 0.09073, "close": 0.09073, "volume": 4434.0, "quote_volume": 402.31745, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.09079, "high": 0.09129, "low": 0.09079, "close": 0.09129, "volume": 87351.0, "quote_volume": 7951.2168, "trades": 125, "taker_buy_quote": 5462.15385}, {"ts": 1775397900000, "open": 0.0911, "high": 0.09124, "low": 0.09108, "close": 0.09115, "volume": 5514.0, "quote_volume": 502.65384, "trades": 16, "taker_buy_quote": 284.30586}, {"ts": 1775397960000, "open": 0.09113, "high": 0.09113, "low": 0.09113, "close": 0.09113, "volume": 538.0, "quote_volume": 49.02794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398020000, "open": 0.0911, "high": 0.09111, "low": 0.09083, "close": 0.09103, "volume": 9040.0, "quote_volume": 822.75997, "trades": 30, "taker_buy_quote": 30.76265}, {"ts": 1775398080000, "open": 0.09098, "high": 0.09098, "low": 0.09092, "close": 0.09092, "volume": 1880.0, "quote_volume": 171.0241, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.0909, "high": 0.09099, "low": 0.09086, "close": 0.09096, "volume": 15154.0, "quote_volume": 1378.08993, "trades": 21, "taker_buy_quote": 1175.60248}, {"ts": 1775398200000, "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.09129, "volume": 14040.0, "quote_volume": 1280.47214, "trades": 36, "taker_buy_quote": 1171.33312}, {"ts": 1775398260000, "open": 0.09116, "high": 0.09116, "low": 0.09096, "close": 0.09099, "volume": 12050.0, "quote_volume": 1096.52756, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.09102, "high": 0.09104, "low": 0.0908, "close": 0.09104, "volume": 65133.0, "quote_volume": 5919.81245, "trades": 44, "taker_buy_quote": 325.95923}, {"ts": 1775398380000, "open": 0.091, "high": 0.091, "low": 0.09096, "close": 0.09097, "volume": 4119.0, "quote_volume": 374.76821, "trades": 10, "taker_buy_quote": 45.39403}, {"ts": 1775398440000, "open": 0.09094, "high": 0.09102, "low": 0.09086, "close": 0.09096, "volume": 12336.0, "quote_volume": 1121.70359, "trades": 28, "taker_buy_quote": 610.78975}, {"ts": 1775398500000, "open": 0.09095, "high": 0.09095, "low": 0.09094, "close": 0.09094, "volume": 2033.0, "quote_volume": 184.90074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.09092, "high": 0.09112, "low": 0.09092, "close": 0.09112, "volume": 22078.0, "quote_volume": 2009.88882, "trades": 34, "taker_buy_quote": 1998.15292}, {"ts": 1775398620000, "open": 0.09114, "high": 0.09119, "low": 0.09107, "close": 0.09107, "volume": 5840.0, "quote_volume": 532.22649, "trades": 16, "taker_buy_quote": 292.92936}, {"ts": 1775398680000, "open": 0.09111, "high": 0.09118, "low": 0.09111, "close": 0.09115, "volume": 9131.0, "quote_volume": 832.24365, "trades": 15, "taker_buy_quote": 548.41057}, {"ts": 1775398740000, "open": 0.09111, "high": 0.09126, "low": 0.0911, "close": 0.09122, "volume": 5118.0, "quote_volume": 466.79572, "trades": 17, "taker_buy_quote": 116.68448}, {"ts": 1775398800000, "open": 0.09118, "high": 0.0912, "low": 0.09112, "close": 0.0912, "volume": 2271.0, "quote_volume": 207.02614, "trades": 12, "taker_buy_quote": 73.0364}, {"ts": 1775398860000, "open": 0.0912, "high": 0.0912, "low": 0.0912, "close": 0.0912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.09112, "high": 0.09119, "low": 0.09112, "close": 0.09119, "volume": 5784.0, "quote_volume": 527.40455, "trades": 6, "taker_buy_quote": 481.93567}, {"ts": 1775398980000, "open": 0.09117, "high": 0.09145, "low": 0.09115, "close": 0.09145, "volume": 57857.0, "quote_volume": 5279.15451, "trades": 79, "taker_buy_quote": 4636.65221}, {"ts": 1775399040000, "open": 0.09143, "high": 0.09145, "low": 0.09132, "close": 0.09145, "volume": 23560.0, "quote_volume": 2153.06335, "trades": 29, "taker_buy_quote": 1621.13807}, {"ts": 1775399100000, "open": 0.0914, "high": 0.09147, "low": 0.0914, "close": 0.09145, "volume": 5299.0, "quote_volume": 484.46169, "trades": 14, "taker_buy_quote": 435.28311}, {"ts": 1775399160000, "open": 0.09143, "high": 0.09152, "low": 0.0914, "close": 0.09147, "volume": 5078.0, "quote_volume": 464.56322, "trades": 18, "taker_buy_quote": 401.74912}, {"ts": 1775399220000, "open": 0.09154, "high": 0.0921, "low": 0.09154, "close": 0.09201, "volume": 110348.0, "quote_volume": 10127.23744, "trades": 144, "taker_buy_quote": 6955.39647}, {"ts": 1775399280000, "open": 0.09194, "high": 0.09201, "low": 0.09161, "close": 0.09189, "volume": 23753.0, "quote_volume": 2180.97325, "trades": 60, "taker_buy_quote": 893.47256}, {"ts": 1775399340000, "open": 0.09188, "high": 0.0919, "low": 0.0918, "close": 0.0919, "volume": 1651.0, "quote_volume": 151.7038, "trades": 10, "taker_buy_quote": 124.1518}, {"ts": 1775399400000, "open": 0.09182, "high": 0.09189, "low": 0.09181, "close": 0.09187, "volume": 8654.0, "quote_volume": 794.7897, "trades": 17, "taker_buy_quote": 408.4296}, {"ts": 1775399460000, "open": 0.09182, "high": 0.09182, "low": 0.09168, "close": 0.09176, "volume": 48766.0, "quote_volume": 4472.834, "trades": 33, "taker_buy_quote": 3985.66404}, {"ts": 1775399520000, "open": 0.09176, "high": 0.09176, "low": 0.09148, "close": 0.09159, "volume": 4803.0, "quote_volume": 439.9074, "trades": 22, "taker_buy_quote": 83.60607}, {"ts": 1775399580000, "open": 0.0916, "high": 0.0917, "low": 0.09156, "close": 0.09156, "volume": 4446.0, "quote_volume": 407.30998, "trades": 10, "taker_buy_quote": 390.55084}, {"ts": 1775399640000, "open": 0.09154, "high": 0.09157, "low": 0.0914, "close": 0.09141, "volume": 5522.0, "quote_volume": 505.18005, "trades": 21, "taker_buy_quote": 182.2685}, {"ts": 1775399700000, "open": 0.09147, "high": 0.09178, "low": 0.09147, "close": 0.09173, "volume": 29909.0, "quote_volume": 2742.65533, "trades": 73, "taker_buy_quote": 1052.43889}, {"ts": 1775399760000, "open": 0.09173, "high": 0.0919, "low": 0.09173, "close": 0.09189, "volume": 2675.0, "quote_volume": 245.5766, "trades": 17, "taker_buy_quote": 245.5766}, {"ts": 1775399820000, "open": 0.09187, "high": 0.09198, "low": 0.09186, "close": 0.09198, "volume": 12687.0, "quote_volume": 1166.79336, "trades": 16, "taker_buy_quote": 172.18082}, {"ts": 1775399880000, "open": 0.09194, "high": 0.09194, "low": 0.0916, "close": 0.09174, "volume": 22946.0, "quote_volume": 2105.38951, "trades": 52, "taker_buy_quote": 1451.70497}, {"ts": 1775399940000, "open": 0.09174, "high": 0.0918, "low": 0.09173, "close": 0.09179, "volume": 16066.0, "quote_volume": 1474.16376, "trades": 20, "taker_buy_quote": 1448.84628}, {"ts": 1775400000000, "open": 0.09177, "high": 0.0919, "low": 0.09177, "close": 0.0919, "volume": 23931.0, "quote_volume": 2197.15656, "trades": 26, "taker_buy_quote": 2197.15656}, {"ts": 1775400060000, "open": 0.09185, "high": 0.09186, "low": 0.09178, "close": 0.09178, "volume": 10204.0, "quote_volume": 937.06026, "trades": 16, "taker_buy_quote": 499.6715}, {"ts": 1775400120000, "open": 0.0919, "high": 0.09198, "low": 0.0919, "close": 0.09195, "volume": 6069.0, "quote_volume": 558.01917, "trades": 17, "taker_buy_quote": 310.47449}, {"ts": 1775400180000, "open": 0.09193, "high": 0.09212, "low": 0.09193, "close": 0.09204, "volume": 3155.0, "quote_volume": 290.42052, "trades": 19, "taker_buy_quote": 153.55541}, {"ts": 1775400240000, "open": 0.09202, "high": 0.09208, "low": 0.09193, "close": 0.09199, "volume": 12540.0, "quote_volume": 1153.57969, "trades": 38, "taker_buy_quote": 873.65429}, {"ts": 1775400300000, "open": 0.09198, "high": 0.09198, "low": 0.09176, "close": 0.09176, "volume": 3335.0, "quote_volume": 306.39991, "trades": 20, "taker_buy_quote": 24.44008}, {"ts": 1775400360000, "open": 0.0918, "high": 0.09443, "low": 0.09172, "close": 0.09412, "volume": 1800096.0, "quote_volume": 167197.75241, "trades": 749, "taker_buy_quote": 103167.50842}, {"ts": 1775400420000, "open": 0.09408, "high": 0.09493, "low": 0.09289, "close": 0.09342, "volume": 1425127.0, "quote_volume": 133950.24716, "trades": 894, "taker_buy_quote": 64211.46748}, {"ts": 1775400480000, "open": 0.09341, "high": 0.09341, "low": 0.09298, "close": 0.09311, "volume": 110784.0, "quote_volume": 10311.7113, "trades": 153, "taker_buy_quote": 4010.38066}, {"ts": 1775400540000, "open": 0.093, "high": 0.09309, "low": 0.09281, "close": 0.09297, "volume": 19017.0, "quote_volume": 1768.05637, "trades": 45, "taker_buy_quote": 1436.18616}, {"ts": 1775400600000, "open": 0.09284, "high": 0.09296, "low": 0.09271, "close": 0.09292, "volume": 29799.0, "quote_volume": 2767.12959, "trades": 37, "taker_buy_quote": 2051.24614}, {"ts": 1775400660000, "open": 0.09276, "high": 0.093, "low": 0.09266, "close": 0.09277, "volume": 47273.0, "quote_volume": 4390.25502, "trades": 45, "taker_buy_quote": 814.48802}, {"ts": 1775400720000, "open": 0.09279, "high": 0.0929, "low": 0.09272, "close": 0.09282, "volume": 12395.0, "quote_volume": 1150.08914, "trades": 21, "taker_buy_quote": 519.24529}, {"ts": 1775400780000, "open": 0.09282, "high": 0.09282, "low": 0.09281, "close": 0.09282, "volume": 5916.0, "quote_volume": 549.1034, "trades": 5, "taker_buy_quote": 549.1034}, {"ts": 1775400840000, "open": 0.09283, "high": 0.09284, "low": 0.09282, "close": 0.09283, "volume": 3565.0, "quote_volume": 330.93592, "trades": 12, "taker_buy_quote": 189.56166}, {"ts": 1775400900000, "open": 0.09282, "high": 0.09284, "low": 0.0928, "close": 0.0928, "volume": 7429.0, "quote_volume": 689.48731, "trades": 7, "taker_buy_quote": 49.94792}, {"ts": 1775400960000, "open": 0.09276, "high": 0.09276, "low": 0.09266, "close": 0.09266, "volume": 2237.0, "quote_volume": 207.38902, "trades": 4, "taker_buy_quote": 96.28488}, {"ts": 1775401020000, "open": 0.09269, "high": 0.0927, "low": 0.09244, "close": 0.09254, "volume": 12345.0, "quote_volume": 1142.75284, "trades": 41, "taker_buy_quote": 518.56062}, {"ts": 1775401080000, "open": 0.09255, "high": 0.09276, "low": 0.09254, "close": 0.09263, "volume": 15828.0, "quote_volume": 1466.03717, "trades": 34, "taker_buy_quote": 1090.33934}, {"ts": 1775401140000, "open": 0.09266, "high": 0.09275, "low": 0.0926, "close": 0.09275, "volume": 1334.0, "quote_volume": 123.64647, "trades": 8, "taker_buy_quote": 79.35859}, {"ts": 1775401200000, "open": 0.09271, "high": 0.09288, "low": 0.09271, "close": 0.09277, "volume": 16348.0, "quote_volume": 1517.07212, "trades": 24, "taker_buy_quote": 369.21538}, {"ts": 1775401260000, "open": 0.09279, "high": 0.09289, "low": 0.09274, "close": 0.09277, "volume": 6042.0, "quote_volume": 560.54844, "trades": 15, "taker_buy_quote": 259.82066}, {"ts": 1775401320000, "open": 0.09277, "high": 0.09292, "low": 0.09277, "close": 0.09279, "volume": 74501.0, "quote_volume": 6914.62807, "trades": 66, "taker_buy_quote": 928.92371}, {"ts": 1775401380000, "open": 0.09278, "high": 0.09281, "low": 0.09255, "close": 0.09269, "volume": 63344.0, "quote_volume": 5873.20024, "trades": 80, "taker_buy_quote": 3871.75939}, {"ts": 1775401440000, "open": 0.09265, "high": 0.09266, "low": 0.09238, "close": 0.09251, "volume": 74985.0, "quote_volume": 6935.40777, "trades": 51, "taker_buy_quote": 3027.56036}, {"ts": 1775401500000, "open": 0.0925, "high": 0.09257, "low": 0.0925, "close": 0.09257, "volume": 9069.0, "quote_volume": 839.28555, "trades": 13, "taker_buy_quote": 684.12146}, {"ts": 1775401560000, "open": 0.09258, "high": 0.09272, "low": 0.09258, "close": 0.09272, "volume": 18437.0, "quote_volume": 1707.21948, "trades": 15, "taker_buy_quote": 1707.21948}, {"ts": 1775401620000, "open": 0.09265, "high": 0.09265, "low": 0.09246, "close": 0.09247, "volume": 30446.0, "quote_volume": 2816.5015, "trades": 27, "taker_buy_quote": 418.36059}, {"ts": 1775401680000, "open": 0.09246, "high": 0.09268, "low": 0.09236, "close": 0.09268, "volume": 7686.0, "quote_volume": 710.2983, "trades": 19, "taker_buy_quote": 472.24232}, {"ts": 1775401740000, "open": 0.09261, "high": 0.09261, "low": 0.09225, "close": 0.09256, "volume": 107797.0, "quote_volume": 9958.83533, "trades": 74, "taker_buy_quote": 549.61084}, {"ts": 1775401800000, "open": 0.09256, "high": 0.09268, "low": 0.09252, "close": 0.09258, "volume": 9845.0, "quote_volume": 911.00338, "trades": 16, "taker_buy_quote": 149.7879}, {"ts": 1775401860000, "open": 0.09262, "high": 0.09268, "low": 0.09262, "close": 0.09268, "volume": 16638.0, "quote_volume": 1541.29964, "trades": 10, "taker_buy_quote": 1541.29964}, {"ts": 1775401920000, "open": 0.09267, "high": 0.09269, "low": 0.09252, "close": 0.09263, "volume": 7236.0, "quote_volume": 670.22703, "trades": 23, "taker_buy_quote": 426.11293}, {"ts": 1775401980000, "open": 0.09252, "high": 0.09291, "low": 0.09249, "close": 0.09272, "volume": 109538.0, "quote_volume": 10158.49674, "trades": 70, "taker_buy_quote": 8845.16899}, {"ts": 1775402040000, "open": 0.09273, "high": 0.09273, "low": 0.09245, "close": 0.09255, "volume": 62134.0, "quote_volume": 5748.84099, "trades": 38, "taker_buy_quote": 185.39261}, {"ts": 1775402100000, "open": 0.09245, "high": 0.09247, "low": 0.0924, "close": 0.09247, "volume": 4272.0, "quote_volume": 394.92542, "trades": 8, "taker_buy_quote": 184.92028}, {"ts": 1775402160000, "open": 0.09236, "high": 0.09247, "low": 0.09232, "close": 0.09239, "volume": 36499.0, "quote_volume": 3373.45551, "trades": 15, "taker_buy_quote": 3238.59891}, {"ts": 1775402220000, "open": 0.0924, "high": 0.09258, "low": 0.09239, "close": 0.09258, "volume": 30964.0, "quote_volume": 2862.07843, "trades": 25, "taker_buy_quote": 2337.21084}, {"ts": 1775402280000, "open": 0.09258, "high": 0.0926, "low": 0.09249, "close": 0.09252, "volume": 6051.0, "quote_volume": 559.98073, "trades": 13, "taker_buy_quote": 247.10539}, {"ts": 1775402340000, "open": 0.0926, "high": 0.0928, "low": 0.0926, "close": 0.0928, "volume": 14268.0, "quote_volume": 1322.78326, "trades": 22, "taker_buy_quote": 366.01606}, {"ts": 1775402400000, "open": 0.09276, "high": 0.09278, "low": 0.09272, "close": 0.09278, "volume": 4670.0, "quote_volume": 433.21884, "trades": 8, "taker_buy_quote": 11.1324}, {"ts": 1775402460000, "open": 0.09277, "high": 0.0928, "low": 0.09272, "close": 0.09272, "volume": 2936.0, "quote_volume": 272.39682, "trades": 6, "taker_buy_quote": 261.26922}, {"ts": 1775402520000, "open": 0.09274, "high": 0.0928, "low": 0.0927, "close": 0.09276, "volume": 4092.0, "quote_volume": 379.52464, "trades": 10, "taker_buy_quote": 373.96264}, {"ts": 1775402580000, "open": 0.09272, "high": 0.09278, "low": 0.0927, "close": 0.0927, "volume": 4871.0, "quote_volume": 451.66862, "trades": 10, "taker_buy_quote": 268.85884}, {"ts": 1775402640000, "open": 0.09268, "high": 0.09275, "low": 0.09264, "close": 0.09275, "volume": 27270.0, "quote_volume": 2528.06039, "trades": 13, "taker_buy_quote": 1396.06284}, {"ts": 1775402700000, "open": 0.09265, "high": 0.09265, "low": 0.09262, "close": 0.09262, "volume": 1736.0, "quote_volume": 160.8326, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402760000, "open": 0.09262, "high": 0.0933, "low": 0.09254, "close": 0.09309, "volume": 131927.0, "quote_volume": 12258.09001, "trades": 108, "taker_buy_quote": 7730.33235}, {"ts": 1775402820000, "open": 0.0931, "high": 0.09325, "low": 0.0931, "close": 0.09325, "volume": 46775.0, "quote_volume": 4360.22612, "trades": 24, "taker_buy_quote": 3601.88254}, {"ts": 1775402880000, "open": 0.09323, "high": 0.09381, "low": 0.09323, "close": 0.0933, "volume": 26588.0, "quote_volume": 2488.32288, "trades": 72, "taker_buy_quote": 1598.17728}, {"ts": 1775402940000, "open": 0.09328, "high": 0.09378, "low": 0.09327, "close": 0.09372, "volume": 34920.0, "quote_volume": 3271.7876, "trades": 48, "taker_buy_quote": 1278.01435}, {"ts": 1775403000000, "open": 0.09372, "high": 0.09444, "low": 0.09368, "close": 0.09423, "volume": 47096.0, "quote_volume": 4429.92541, "trades": 93, "taker_buy_quote": 1775.76034}, {"ts": 1775403060000, "open": 0.09427, "high": 0.09453, "low": 0.09375, "close": 0.09398, "volume": 138234.0, "quote_volume": 13011.15496, "trades": 139, "taker_buy_quote": 3538.42882}, {"ts": 1775403120000, "open": 0.09378, "high": 0.09389, "low": 0.09364, "close": 0.09364, "volume": 15506.0, "quote_volume": 1453.40815, "trades": 18, "taker_buy_quote": 369.59803}, {"ts": 1775403180000, "open": 0.09362, "high": 0.09362, "low": 0.09322, "close": 0.09324, "volume": 24916.0, "quote_volume": 2326.62347, "trades": 42, "taker_buy_quote": 1192.09492}, {"ts": 1775403240000, "open": 0.09318, "high": 0.09318, "low": 0.09316, "close": 0.09316, "volume": 120.0, "quote_volume": 11.1804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403300000, "open": 0.09316, "high": 0.09328, "low": 0.09316, "close": 0.09326, "volume": 21053.0, "quote_volume": 1963.2712, "trades": 14, "taker_buy_quote": 347.5417}, {"ts": 1775403360000, "open": 0.09319, "high": 0.09344, "low": 0.09319, "close": 0.09332, "volume": 4672.0, "quote_volume": 435.68263, "trades": 17, "taker_buy_quote": 272.84989}, {"ts": 1775403420000, "open": 0.09332, "high": 0.09338, "low": 0.09324, "close": 0.09324, "volume": 4678.0, "quote_volume": 436.56139, "trades": 16, "taker_buy_quote": 336.08435}, {"ts": 1775403480000, "open": 0.09328, "high": 0.09332, "low": 0.0932, "close": 0.09332, "volume": 9070.0, "quote_volume": 845.88729, "trades": 16, "taker_buy_quote": 612.98172}, {"ts": 1775403540000, "open": 0.09329, "high": 0.09329, "low": 0.09324, "close": 0.09324, "volume": 1873.0, "quote_volume": 174.72922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 0.09325, "high": 0.0933, "low": 0.09325, "close": 0.09329, "volume": 40595.0, "quote_volume": 3787.45417, "trades": 5, "taker_buy_quote": 3737.54402}, {"ts": 1775403660000, "open": 0.09329, "high": 0.09329, "low": 0.09329, "close": 0.09329, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 0.09335, "high": 0.09342, "low": 0.09327, "close": 0.09342, "volume": 21189.0, "quote_volume": 1977.71703, "trades": 20, "taker_buy_quote": 1248.66262}, {"ts": 1775403780000, "open": 0.09333, "high": 0.0934, "low": 0.09328, "close": 0.09329, "volume": 19714.0, "quote_volume": 1839.5977, "trades": 24, "taker_buy_quote": 488.11956}, {"ts": 1775403840000, "open": 0.09325, "high": 0.0933, "low": 0.09321, "close": 0.09328, "volume": 28090.0, "quote_volume": 2619.50727, "trades": 24, "taker_buy_quote": 927.82764}, {"ts": 1775403900000, "open": 0.09331, "high": 0.09331, "low": 0.09322, "close": 0.09322, "volume": 2301.0, "quote_volume": 214.56933, "trades": 7, "taker_buy_quote": 51.88036}, {"ts": 1775403960000, "open": 0.0932, "high": 0.09325, "low": 0.09314, "close": 0.09322, "volume": 3179.0, "quote_volume": 296.29806, "trades": 11, "taker_buy_quote": 223.2715}, {"ts": 1775404020000, "open": 0.09317, "high": 0.09329, "low": 0.09316, "close": 0.09329, "volume": 9603.0, "quote_volume": 894.8124, "trades": 11, "taker_buy_quote": 644.55236}, {"ts": 1775404080000, "open": 0.09313, "high": 0.09313, "low": 0.09302, "close": 0.09303, "volume": 31891.0, "quote_volume": 2966.97975, "trades": 159, "taker_buy_quote": 2544.18444}, {"ts": 1775404140000, "open": 0.09309, "high": 0.09351, "low": 0.09306, "close": 0.09351, "volume": 91224.0, "quote_volume": 8508.46463, "trades": 145, "taker_buy_quote": 7670.28217}, {"ts": 1775404200000, "open": 0.0935, "high": 0.09383, "low": 0.09344, "close": 0.09353, "volume": 106125.0, "quote_volume": 9937.36997, "trades": 170, "taker_buy_quote": 5436.47022}, {"ts": 1775404260000, "open": 0.09352, "high": 0.0936, "low": 0.09352, "close": 0.09355, "volume": 14911.0, "quote_volume": 1395.03991, "trades": 19, "taker_buy_quote": 383.0923}, {"ts": 1775404320000, "open": 0.09352, "high": 0.09361, "low": 0.09346, "close": 0.09347, "volume": 13670.0, "quote_volume": 1278.77105, "trades": 24, "taker_buy_quote": 1050.96849}, {"ts": 1775404380000, "open": 0.09347, "high": 0.09347, "low": 0.09347, "close": 0.09347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.09347, "high": 0.09347, "low": 0.09347, "close": 0.09347, "volume": 86.0, "quote_volume": 8.03842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404500000, "open": 0.09346, "high": 0.09346, "low": 0.09344, "close": 0.09344, "volume": 69.0, "quote_volume": 6.44756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 0.09343, "high": 0.09343, "low": 0.09328, "close": 0.09328, "volume": 4879.0, "quote_volume": 455.4526, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.09329, "high": 0.0933, "low": 0.09329, "close": 0.0933, "volume": 2411.0, "quote_volume": 224.93049, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 0.09336, "high": 0.09342, "low": 0.09325, "close": 0.09342, "volume": 17289.0, "quote_volume": 1614.64059, "trades": 28, "taker_buy_quote": 1142.88013}, {"ts": 1775404740000, "open": 0.09344, "high": 0.0935, "low": 0.09338, "close": 0.09343, "volume": 3385.0, "quote_volume": 316.28466, "trades": 14, "taker_buy_quote": 41.59774}, {"ts": 1775404800000, "open": 0.09344, "high": 0.09352, "low": 0.09338, "close": 0.0935, "volume": 5184.0, "quote_volume": 484.48211, "trades": 15, "taker_buy_quote": 279.80278}, {"ts": 1775404860000, "open": 0.09351, "high": 0.09364, "low": 0.09348, "close": 0.09359, "volume": 13095.0, "quote_volume": 1224.71555, "trades": 26, "taker_buy_quote": 519.51261}, {"ts": 1775404920000, "open": 0.09357, "high": 0.09357, "low": 0.09349, "close": 0.09349, "volume": 18037.0, "quote_volume": 1686.47986, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775404980000, "open": 0.0935, "high": 0.09366, "low": 0.0935, "close": 0.0936, "volume": 7482.0, "quote_volume": 700.32694, "trades": 12, "taker_buy_quote": 70.95066}, {"ts": 1775405040000, "open": 0.09358, "high": 0.09358, "low": 0.09338, "close": 0.09342, "volume": 8161.0, "quote_volume": 763.02022, "trades": 18, "taker_buy_quote": 307.98005}, {"ts": 1775405100000, "open": 0.09346, "high": 0.0935, "low": 0.09329, "close": 0.0933, "volume": 45913.0, "quote_volume": 4284.221, "trades": 30, "taker_buy_quote": 3975.27176}, {"ts": 1775405160000, "open": 0.09337, "high": 0.09347, "low": 0.09278, "close": 0.09286, "volume": 91594.0, "quote_volume": 8531.58757, "trades": 99, "taker_buy_quote": 3722.87818}, {"ts": 1775405220000, "open": 0.0929, "high": 0.09294, "low": 0.0928, "close": 0.09288, "volume": 13719.0, "quote_volume": 1273.96587, "trades": 26, "taker_buy_quote": 261.06336}, {"ts": 1775405280000, "open": 0.09282, "high": 0.09292, "low": 0.0927, "close": 0.09278, "volume": 13897.0, "quote_volume": 1289.77106, "trades": 36, "taker_buy_quote": 489.50241}, {"ts": 1775405340000, "open": 0.09273, "high": 0.09273, "low": 0.09264, "close": 0.09273, "volume": 32750.0, "quote_volume": 3035.80431, "trades": 30, "taker_buy_quote": 1420.62927}, {"ts": 1775405400000, "open": 0.0927, "high": 0.09278, "low": 0.0927, "close": 0.09272, "volume": 5304.0, "quote_volume": 491.74474, "trades": 14, "taker_buy_quote": 194.77958}, {"ts": 1775405460000, "open": 0.09268, "high": 0.09268, "low": 0.09239, "close": 0.09243, "volume": 9327.0, "quote_volume": 862.4703, "trades": 30, "taker_buy_quote": 511.27999}, {"ts": 1775405520000, "open": 0.09244, "high": 0.09252, "low": 0.09241, "close": 0.09244, "volume": 14292.0, "quote_volume": 1321.28922, "trades": 27, "taker_buy_quote": 168.78311}, {"ts": 1775405580000, "open": 0.09243, "high": 0.0925, "low": 0.09243, "close": 0.09248, "volume": 5709.0, "quote_volume": 527.69849, "trades": 6, "taker_buy_quote": 324.26006}, {"ts": 1775405640000, "open": 0.09246, "high": 0.09257, "low": 0.09232, "close": 0.09246, "volume": 25095.0, "quote_volume": 2319.4053, "trades": 60, "taker_buy_quote": 1193.4226}, {"ts": 1775405700000, "open": 0.0924, "high": 0.09259, "low": 0.0924, "close": 0.09258, "volume": 7845.0, "quote_volume": 725.70902, "trades": 20, "taker_buy_quote": 687.99134}, {"ts": 1775405760000, "open": 0.0925, "high": 0.0925, "low": 0.09242, "close": 0.09243, "volume": 7330.0, "quote_volume": 677.57509, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 0.09252, "high": 0.09258, "low": 0.09248, "close": 0.09258, "volume": 2577.0, "quote_volume": 238.43022, "trades": 8, "taker_buy_quote": 110.5157}, {"ts": 1775405880000, "open": 0.09248, "high": 0.09253, "low": 0.09244, "close": 0.09247, "volume": 1574.0, "quote_volume": 145.56076, "trades": 9, "taker_buy_quote": 49.77576}, {"ts": 1775405940000, "open": 0.09247, "high": 0.09247, "low": 0.09245, "close": 0.09245, "volume": 4042.0, "quote_volume": 373.75988, "trades": 7, "taker_buy_quote": 65.83538}, {"ts": 1775406000000, "open": 0.09245, "high": 0.09247, "low": 0.09245, "close": 0.09247, "volume": 465.0, "quote_volume": 42.99455, "trades": 3, "taker_buy_quote": 42.99455}, {"ts": 1775406060000, "open": 0.09245, "high": 0.0926, "low": 0.09245, "close": 0.09255, "volume": 105488.0, "quote_volume": 9754.90557, "trades": 34, "taker_buy_quote": 9554.46769}, {"ts": 1775406120000, "open": 0.09256, "high": 0.09258, "low": 0.09239, "close": 0.09244, "volume": 16034.0, "quote_volume": 1482.26761, "trades": 24, "taker_buy_quote": 531.33205}, {"ts": 1775406180000, "open": 0.09243, "high": 0.09244, "low": 0.09216, "close": 0.09233, "volume": 42656.0, "quote_volume": 3936.78551, "trades": 87, "taker_buy_quote": 2253.72304}, {"ts": 1775406240000, "open": 0.09232, "high": 0.09232, "low": 0.09224, "close": 0.09224, "volume": 2646.0, "quote_volume": 244.243, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.09227, "high": 0.09235, "low": 0.09224, "close": 0.09224, "volume": 15938.0, "quote_volume": 1471.04541, "trades": 20, "taker_buy_quote": 1274.81587}, {"ts": 1775406360000, "open": 0.09223, "high": 0.09249, "low": 0.09213, "close": 0.09237, "volume": 81491.0, "quote_volume": 7517.61925, "trades": 91, "taker_buy_quote": 5916.72879}, {"ts": 1775406420000, "open": 0.09233, "high": 0.09233, "low": 0.09219, "close": 0.09226, "volume": 10042.0, "quote_volume": 926.44651, "trades": 45, "taker_buy_quote": 547.53738}, {"ts": 1775406480000, "open": 0.09224, "high": 0.09226, "low": 0.09185, "close": 0.09196, "volume": 35625.0, "quote_volume": 3276.67648, "trades": 87, "taker_buy_quote": 1251.63393}, {"ts": 1775406540000, "open": 0.09198, "high": 0.09207, "low": 0.09189, "close": 0.0919, "volume": 51566.0, "quote_volume": 4741.96514, "trades": 46, "taker_buy_quote": 3131.99378}, {"ts": 1775406600000, "open": 0.09191, "high": 0.09197, "low": 0.09189, "close": 0.09197, "volume": 15908.0, "quote_volume": 1462.45139, "trades": 25, "taker_buy_quote": 642.51676}, {"ts": 1775406660000, "open": 0.09188, "high": 0.09198, "low": 0.09177, "close": 0.09195, "volume": 26963.0, "quote_volume": 2477.67331, "trades": 39, "taker_buy_quote": 1899.30161}, {"ts": 1775406720000, "open": 0.09189, "high": 0.0921, "low": 0.09187, "close": 0.09191, "volume": 29805.0, "quote_volume": 2740.24115, "trades": 55, "taker_buy_quote": 1974.32363}, {"ts": 1775406780000, "open": 0.09197, "high": 0.09197, "low": 0.09176, "close": 0.09192, "volume": 35613.0, "quote_volume": 3272.45644, "trades": 59, "taker_buy_quote": 452.29469}, {"ts": 1775406840000, "open": 0.09183, "high": 0.09195, "low": 0.09172, "close": 0.09192, "volume": 11465.0, "quote_volume": 1053.02769, "trades": 66, "taker_buy_quote": 665.22914}, {"ts": 1775406900000, "open": 0.0919, "high": 0.09193, "low": 0.09177, "close": 0.09177, "volume": 4477.0, "quote_volume": 411.17709, "trades": 18, "taker_buy_quote": 33.73321}, {"ts": 1775406960000, "open": 0.09192, "high": 0.09193, "low": 0.09161, "close": 0.09161, "volume": 14050.0, "quote_volume": 1289.27971, "trades": 63, "taker_buy_quote": 627.58884}, {"ts": 1775407020000, "open": 0.0917, "high": 0.09176, "low": 0.09155, "close": 0.09176, "volume": 34104.0, "quote_volume": 3125.77984, "trades": 62, "taker_buy_quote": 1233.03289}, {"ts": 1775407080000, "open": 0.09173, "high": 0.09208, "low": 0.09172, "close": 0.09186, "volume": 29790.0, "quote_volume": 2739.07472, "trades": 76, "taker_buy_quote": 1798.53331}, {"ts": 1775407140000, "open": 0.09184, "high": 0.09202, "low": 0.09179, "close": 0.09202, "volume": 15053.0, "quote_volume": 1383.59781, "trades": 30, "taker_buy_quote": 650.12988}, {"ts": 1775407200000, "open": 0.09203, "high": 0.09204, "low": 0.09196, "close": 0.09199, "volume": 2096.0, "quote_volume": 192.85048, "trades": 8, "taker_buy_quote": 57.87221}, {"ts": 1775407260000, "open": 0.09197, "high": 0.09198, "low": 0.09197, "close": 0.09198, "volume": 320.0, "quote_volume": 29.43173, "trades": 3, "taker_buy_quote": 23.82156}, {"ts": 1775407320000, "open": 0.09198, "high": 0.09199, "low": 0.09198, "close": 0.09199, "volume": 7162.0, "quote_volume": 658.827, "trades": 2, "taker_buy_quote": 49.48524}, {"ts": 1775407380000, "open": 0.09194, "high": 0.09194, "low": 0.09188, "close": 0.09188, "volume": 1199.0, "quote_volume": 110.21272, "trades": 7, "taker_buy_quote": 88.15432}, {"ts": 1775407440000, "open": 0.09188, "high": 0.0919, "low": 0.09188, "close": 0.0919, "volume": 984.0, "quote_volume": 90.42122, "trades": 4, "taker_buy_quote": 90.42122}, {"ts": 1775407500000, "open": 0.09192, "high": 0.09192, "low": 0.09186, "close": 0.0919, "volume": 1712.0, "quote_volume": 157.31086, "trades": 6, "taker_buy_quote": 67.09896}, {"ts": 1775407560000, "open": 0.09184, "high": 0.09184, "low": 0.09169, "close": 0.09169, "volume": 6961.0, "quote_volume": 638.3981, "trades": 21, "taker_buy_quote": 299.12278}, {"ts": 1775407620000, "open": 0.09173, "high": 0.09194, "low": 0.09173, "close": 0.0918, "volume": 7671.0, "quote_volume": 704.42574, "trades": 28, "taker_buy_quote": 410.11874}, {"ts": 1775407680000, "open": 0.09178, "high": 0.09178, "low": 0.09168, "close": 0.09168, "volume": 2205.0, "quote_volume": 202.23313, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.09166, "high": 0.09166, "low": 0.09149, "close": 0.09162, "volume": 14013.0, "quote_volume": 1283.42278, "trades": 33, "taker_buy_quote": 644.91145}, {"ts": 1775407800000, "open": 0.09164, "high": 0.09176, "low": 0.09164, "close": 0.09176, "volume": 1506.0, "quote_volume": 138.1559, "trades": 10, "taker_buy_quote": 126.05282}, {"ts": 1775407860000, "open": 0.09169, "high": 0.09169, "low": 0.09169, "close": 0.09169, "volume": 1113.0, "quote_volume": 102.05097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.09166, "high": 0.09174, "low": 0.09159, "close": 0.09174, "volume": 13567.0, "quote_volume": 1244.17672, "trades": 28, "taker_buy_quote": 1033.73093}, {"ts": 1775407980000, "open": 0.09176, "high": 0.09176, "low": 0.09162, "close": 0.0917, "volume": 23406.0, "quote_volume": 2146.76437, "trades": 19, "taker_buy_quote": 5.5056}, {"ts": 1775408040000, "open": 0.09166, "high": 0.09166, "low": 0.0916, "close": 0.0916, "volume": 5632.0, "quote_volume": 516.06016, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.09165, "high": 0.09168, "low": 0.09165, "close": 0.09168, "volume": 1197.0, "quote_volume": 109.71284, "trades": 4, "taker_buy_quote": 109.71284}, {"ts": 1775408160000, "open": 0.09163, "high": 0.09169, "low": 0.09158, "close": 0.09158, "volume": 1893.0, "quote_volume": 173.43455, "trades": 9, "taker_buy_quote": 14.94547}, {"ts": 1775408220000, "open": 0.09158, "high": 0.09158, "low": 0.09156, "close": 0.09156, "volume": 798.0, "quote_volume": 73.0661, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.09162, "high": 0.09169, "low": 0.09162, "close": 0.09169, "volume": 3047.0, "quote_volume": 279.2567, "trades": 14, "taker_buy_quote": 279.2567}, {"ts": 1775408340000, "open": 0.09169, "high": 0.09169, "low": 0.09158, "close": 0.09158, "volume": 656.0, "quote_volume": 60.11308, "trades": 4, "taker_buy_quote": 22.18898}, {"ts": 1775408400000, "open": 0.09162, "high": 0.09172, "low": 0.09162, "close": 0.09172, "volume": 3518.0, "quote_volume": 322.48352, "trades": 19, "taker_buy_quote": 322.48352}, {"ts": 1775408460000, "open": 0.09168, "high": 0.09172, "low": 0.09131, "close": 0.09143, "volume": 17260.0, "quote_volume": 1579.50151, "trades": 48, "taker_buy_quote": 588.28077}, {"ts": 1775408520000, "open": 0.09143, "high": 0.09143, "low": 0.09124, "close": 0.09127, "volume": 28383.0, "quote_volume": 2591.425, "trades": 35, "taker_buy_quote": 338.10634}, {"ts": 1775408580000, "open": 0.09133, "high": 0.09145, "low": 0.09132, "close": 0.09145, "volume": 5161.0, "quote_volume": 471.71255, "trades": 27, "taker_buy_quote": 449.15651}, {"ts": 1775408640000, "open": 0.09141, "high": 0.09145, "low": 0.09131, "close": 0.09131, "volume": 7753.0, "quote_volume": 708.67401, "trades": 21, "taker_buy_quote": 658.725}, {"ts": 1775408700000, "open": 0.09136, "high": 0.0915, "low": 0.09136, "close": 0.09143, "volume": 6004.0, "quote_volume": 548.87043, "trades": 24, "taker_buy_quote": 389.36827}, {"ts": 1775408760000, "open": 0.09147, "high": 0.09154, "low": 0.09147, "close": 0.09148, "volume": 5378.0, "quote_volume": 492.04022, "trades": 11, "taker_buy_quote": 120.77706}, {"ts": 1775408820000, "open": 0.0915, "high": 0.09158, "low": 0.09148, "close": 0.09148, "volume": 4071.0, "quote_volume": 372.63122, "trades": 12, "taker_buy_quote": 317.82932}, {"ts": 1775408880000, "open": 0.09146, "high": 0.0915, "low": 0.09129, "close": 0.0915, "volume": 6346.0, "quote_volume": 579.9501, "trades": 33, "taker_buy_quote": 283.35864}, {"ts": 1775408940000, "open": 0.09145, "high": 0.09169, "low": 0.09143, "close": 0.09153, "volume": 65442.0, "quote_volume": 5992.36583, "trades": 92, "taker_buy_quote": 3010.96307}, {"ts": 1775409000000, "open": 0.09152, "high": 0.09169, "low": 0.09135, "close": 0.09169, "volume": 103535.0, "quote_volume": 9473.6065, "trades": 94, "taker_buy_quote": 1564.19369}, {"ts": 1775409060000, "open": 0.09163, "high": 0.09179, "low": 0.09162, "close": 0.09172, "volume": 55742.0, "quote_volume": 5112.76454, "trades": 59, "taker_buy_quote": 1804.40109}, {"ts": 1775409120000, "open": 0.09178, "high": 0.09186, "low": 0.09175, "close": 0.09175, "volume": 11121.0, "quote_volume": 1020.82192, "trades": 15, "taker_buy_quote": 762.46508}, {"ts": 1775409180000, "open": 0.09178, "high": 0.09178, "low": 0.09166, "close": 0.09166, "volume": 3306.0, "quote_volume": 303.23258, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.09166, "high": 0.09166, "low": 0.09166, "close": 0.09166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 0.09167, "high": 0.0918, "low": 0.09167, "close": 0.0918, "volume": 1663.0, "quote_volume": 152.56147, "trades": 7, "taker_buy_quote": 152.56147}, {"ts": 1775409360000, "open": 0.09171, "high": 0.09176, "low": 0.0917, "close": 0.09171, "volume": 2587.0, "quote_volume": 237.30081, "trades": 5, "taker_buy_quote": 98.73376}, {"ts": 1775409420000, "open": 0.09169, "high": 0.09174, "low": 0.09131, "close": 0.09141, "volume": 38990.0, "quote_volume": 3568.02969, "trades": 74, "taker_buy_quote": 1604.76236}, {"ts": 1775409480000, "open": 0.0913, "high": 0.0913, "low": 0.09105, "close": 0.09111, "volume": 58200.0, "quote_volume": 5306.58841, "trades": 102, "taker_buy_quote": 1685.3722}, {"ts": 1775409540000, "open": 0.09108, "high": 0.09108, "low": 0.09093, "close": 0.09105, "volume": 63020.0, "quote_volume": 5735.03554, "trades": 45, "taker_buy_quote": 1459.00571}, {"ts": 1775409600000, "open": 0.09106, "high": 0.09115, "low": 0.09106, "close": 0.09115, "volume": 1271.0, "quote_volume": 115.81214, "trades": 11, "taker_buy_quote": 115.81214}, {"ts": 1775409660000, "open": 0.09115, "high": 0.09118, "low": 0.091, "close": 0.091, "volume": 18526.0, "quote_volume": 1687.56405, "trades": 17, "taker_buy_quote": 1601.81737}, {"ts": 1775409720000, "open": 0.09107, "high": 0.09107, "low": 0.091, "close": 0.091, "volume": 5232.0, "quote_volume": 476.21713, "trades": 11, "taker_buy_quote": 129.76937}, {"ts": 1775409780000, "open": 0.09104, "high": 0.09104, "low": 0.091, "close": 0.091, "volume": 3151.0, "quote_volume": 286.7888, "trades": 7, "taker_buy_quote": 34.5952}, {"ts": 1775409840000, "open": 0.09108, "high": 0.0911, "low": 0.09108, "close": 0.0911, "volume": 810.0, "quote_volume": 73.78678, "trades": 4, "taker_buy_quote": 73.78678}, {"ts": 1775409900000, "open": 0.09112, "high": 0.09118, "low": 0.09107, "close": 0.09107, "volume": 7934.0, "quote_volume": 722.68158, "trades": 18, "taker_buy_quote": 99.9152}, {"ts": 1775409960000, "open": 0.09106, "high": 0.09107, "low": 0.09106, "close": 0.09107, "volume": 1748.0, "quote_volume": 159.18909, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 0.09116, "high": 0.09119, "low": 0.09115, "close": 0.09115, "volume": 296.0, "quote_volume": 26.98468, "trades": 5, "taker_buy_quote": 15.31748}, {"ts": 1775410080000, "open": 0.0911, "high": 0.09111, "low": 0.09095, "close": 0.09111, "volume": 9959.0, "quote_volume": 906.82266, "trades": 29, "taker_buy_quote": 609.96666}, {"ts": 1775410140000, "open": 0.09105, "high": 0.09105, "low": 0.09098, "close": 0.09098, "volume": 660.0, "quote_volume": 60.08568, "trades": 4, "taker_buy_quote": 48.9849}, {"ts": 1775410200000, "open": 0.09098, "high": 0.09101, "low": 0.09094, "close": 0.09094, "volume": 5617.0, "quote_volume": 511.14277, "trades": 6, "taker_buy_quote": 500.04687}, {"ts": 1775410260000, "open": 0.09094, "high": 0.09099, "low": 0.09085, "close": 0.09099, "volume": 13329.0, "quote_volume": 1211.8822, "trades": 37, "taker_buy_quote": 939.32028}, {"ts": 1775410320000, "open": 0.09094, "high": 0.0911, "low": 0.09094, "close": 0.09105, "volume": 14315.0, "quote_volume": 1303.1412, "trades": 34, "taker_buy_quote": 1210.351}, {"ts": 1775410380000, "open": 0.09098, "high": 0.09103, "low": 0.09095, "close": 0.09098, "volume": 973.0, "quote_volume": 88.52427, "trades": 8, "taker_buy_quote": 11.10566}, {"ts": 1775410440000, "open": 0.09096, "high": 0.09102, "low": 0.09085, "close": 0.09093, "volume": 8813.0, "quote_volume": 801.5809, "trades": 27, "taker_buy_quote": 361.49105}, {"ts": 1775410500000, "open": 0.091, "high": 0.091, "low": 0.09094, "close": 0.09095, "volume": 8166.0, "quote_volume": 742.73398, "trades": 12, "taker_buy_quote": 70.77924}, {"ts": 1775410560000, "open": 0.09096, "high": 0.09103, "low": 0.09092, "close": 0.09103, "volume": 25926.0, "quote_volume": 2358.7998, "trades": 38, "taker_buy_quote": 1998.82538}, {"ts": 1775410620000, "open": 0.09096, "high": 0.09107, "low": 0.09096, "close": 0.09097, "volume": 5853.0, "quote_volume": 532.63405, "trades": 14, "taker_buy_quote": 532.63405}, {"ts": 1775410680000, "open": 0.09093, "high": 0.09093, "low": 0.09071, "close": 0.0908, "volume": 46097.0, "quote_volume": 4187.49632, "trades": 75, "taker_buy_quote": 958.85136}, {"ts": 1775410740000, "open": 0.09074, "high": 0.09092, "low": 0.0907, "close": 0.09089, "volume": 36351.0, "quote_volume": 3300.82617, "trades": 81, "taker_buy_quote": 2315.24978}, {"ts": 1775410800000, "open": 0.09087, "high": 0.09101, "low": 0.0908, "close": 0.09087, "volume": 26740.0, "quote_volume": 2430.79415, "trades": 56, "taker_buy_quote": 1595.77798}, {"ts": 1775410860000, "open": 0.09087, "high": 0.09102, "low": 0.09087, "close": 0.09098, "volume": 35695.0, "quote_volume": 3244.88336, "trades": 67, "taker_buy_quote": 1291.3174}, {"ts": 1775410920000, "open": 0.09098, "high": 0.09116, "low": 0.09095, "close": 0.09099, "volume": 93719.0, "quote_volume": 8534.34346, "trades": 103, "taker_buy_quote": 6501.85973}, {"ts": 1775410980000, "open": 0.09099, "high": 0.09099, "low": 0.09099, "close": 0.09099, "volume": 1633.0, "quote_volume": 148.58667, "trades": 3, "taker_buy_quote": 148.58667}, {"ts": 1775411040000, "open": 0.09098, "high": 0.09105, "low": 0.09093, "close": 0.09095, "volume": 7549.0, "quote_volume": 686.78458, "trades": 18, "taker_buy_quote": 275.28151}, {"ts": 1775411100000, "open": 0.09095, "high": 0.09095, "low": 0.09076, "close": 0.09076, "volume": 38494.0, "quote_volume": 3497.20251, "trades": 82, "taker_buy_quote": 1565.38031}, {"ts": 1775411160000, "open": 0.09074, "high": 0.09082, "low": 0.09069, "close": 0.09079, "volume": 35050.0, "quote_volume": 3180.71627, "trades": 54, "taker_buy_quote": 1411.15306}, {"ts": 1775411220000, "open": 0.09075, "high": 0.0909, "low": 0.09075, "close": 0.09078, "volume": 4919.0, "quote_volume": 446.77802, "trades": 20, "taker_buy_quote": 109.96237}, {"ts": 1775411280000, "open": 0.09076, "high": 0.09086, "low": 0.09072, "close": 0.09086, "volume": 13722.0, "quote_volume": 1245.99839, "trades": 20, "taker_buy_quote": 982.85505}, {"ts": 1775411340000, "open": 0.09086, "high": 0.09103, "low": 0.09085, "close": 0.09098, "volume": 20585.0, "quote_volume": 1872.69835, "trades": 32, "taker_buy_quote": 1218.65501}, {"ts": 1775411400000, "open": 0.09094, "high": 0.09116, "low": 0.09088, "close": 0.09096, "volume": 58150.0, "quote_volume": 5291.00044, "trades": 60, "taker_buy_quote": 3019.99591}, {"ts": 1775411460000, "open": 0.09097, "high": 0.09098, "low": 0.09083, "close": 0.09098, "volume": 38092.0, "quote_volume": 3464.32823, "trades": 58, "taker_buy_quote": 1919.3777}, {"ts": 1775411520000, "open": 0.09097, "high": 0.09104, "low": 0.0909, "close": 0.09104, "volume": 50190.0, "quote_volume": 4565.45009, "trades": 52, "taker_buy_quote": 2900.48123}, {"ts": 1775411580000, "open": 0.09092, "high": 0.091, "low": 0.09091, "close": 0.09091, "volume": 5820.0, "quote_volume": 529.27169, "trades": 8, "taker_buy_quote": 246.98538}, {"ts": 1775411640000, "open": 0.09096, "high": 0.091, "low": 0.09095, "close": 0.09096, "volume": 9376.0, "quote_volume": 852.86971, "trades": 12, "taker_buy_quote": 246.98538}, {"ts": 1775411700000, "open": 0.09094, "high": 0.09099, "low": 0.09094, "close": 0.09099, "volume": 497.0, "quote_volume": 45.21898, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.09095, "high": 0.09095, "low": 0.09093, "close": 0.09093, "volume": 1137.0, "quote_volume": 103.39878, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.09095, "high": 0.09096, "low": 0.09094, "close": 0.09096, "volume": 2379.0, "quote_volume": 216.37578, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.091, "high": 0.09127, "low": 0.091, "close": 0.09127, "volume": 28615.0, "quote_volume": 2607.19203, "trades": 84, "taker_buy_quote": 2203.69699}, {"ts": 1775411940000, "open": 0.09126, "high": 0.09126, "low": 0.09106, "close": 0.0911, "volume": 13519.0, "quote_volume": 1231.74252, "trades": 36, "taker_buy_quote": 387.36204}, {"ts": 1775412000000, "open": 0.09114, "high": 0.09123, "low": 0.09106, "close": 0.09106, "volume": 39217.0, "quote_volume": 3573.24918, "trades": 61, "taker_buy_quote": 2236.84414}, {"ts": 1775412060000, "open": 0.09109, "high": 0.09116, "low": 0.09096, "close": 0.09097, "volume": 79811.0, "quote_volume": 7265.35763, "trades": 55, "taker_buy_quote": 2019.85743}, {"ts": 1775412120000, "open": 0.09097, "high": 0.09125, "low": 0.09095, "close": 0.09125, "volume": 39451.0, "quote_volume": 3594.44684, "trades": 42, "taker_buy_quote": 1880.28879}, {"ts": 1775412180000, "open": 0.09113, "high": 0.09113, "low": 0.09093, "close": 0.09093, "volume": 32229.0, "quote_volume": 2932.57942, "trades": 30, "taker_buy_quote": 1706.68456}, {"ts": 1775412240000, "open": 0.09093, "high": 0.09093, "low": 0.09093, "close": 0.09093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.09101, "high": 0.09111, "low": 0.09101, "close": 0.09102, "volume": 3068.0, "quote_volume": 279.39558, "trades": 19, "taker_buy_quote": 229.14178}, {"ts": 1775412360000, "open": 0.09104, "high": 0.09113, "low": 0.09102, "close": 0.0911, "volume": 12586.0, "quote_volume": 1146.28572, "trades": 23, "taker_buy_quote": 944.81004}, {"ts": 1775412420000, "open": 0.09101, "high": 0.09101, "low": 0.09084, "close": 0.09086, "volume": 11396.0, "quote_volume": 1035.87971, "trades": 27, "taker_buy_quote": 48.92572}, {"ts": 1775412480000, "open": 0.09093, "high": 0.09101, "low": 0.09092, "close": 0.09095, "volume": 16960.0, "quote_volume": 1542.42591, "trades": 19, "taker_buy_quote": 597.01626}, {"ts": 1775412540000, "open": 0.09095, "high": 0.09101, "low": 0.09095, "close": 0.09096, "volume": 6515.0, "quote_volume": 592.69147, "trades": 9, "taker_buy_quote": 361.65415}, {"ts": 1775412600000, "open": 0.09102, "high": 0.09106, "low": 0.09099, "close": 0.09099, "volume": 6095.0, "quote_volume": 554.70404, "trades": 14, "taker_buy_quote": 70.65352}, {"ts": 1775412660000, "open": 0.09098, "high": 0.09098, "low": 0.09096, "close": 0.09096, "volume": 12104.0, "quote_volume": 1101.11067, "trades": 13, "taker_buy_quote": 488.78181}, {"ts": 1775412720000, "open": 0.09095, "high": 0.09095, "low": 0.09062, "close": 0.09063, "volume": 18856.0, "quote_volume": 1711.94697, "trades": 56, "taker_buy_quote": 329.75678}, {"ts": 1775412780000, "open": 0.09066, "high": 0.09067, "low": 0.09061, "close": 0.09061, "volume": 1421.0, "quote_volume": 128.81755, "trades": 4, "taker_buy_quote": 99.91296}, {"ts": 1775412840000, "open": 0.09065, "high": 0.09082, "low": 0.09065, "close": 0.09066, "volume": 8205.0, "quote_volume": 744.2189, "trades": 20, "taker_buy_quote": 517.68324}, {"ts": 1775412900000, "open": 0.09064, "high": 0.09064, "low": 0.09046, "close": 0.09052, "volume": 8224.0, "quote_volume": 744.43499, "trades": 20, "taker_buy_quote": 77.25621}, {"ts": 1775412960000, "open": 0.09057, "high": 0.09066, "low": 0.09057, "close": 0.09066, "volume": 4746.0, "quote_volume": 430.21926, "trades": 10, "taker_buy_quote": 292.68804}, {"ts": 1775413020000, "open": 0.09062, "high": 0.09062, "low": 0.09044, "close": 0.09051, "volume": 6285.0, "quote_volume": 568.8015, "trades": 27, "taker_buy_quote": 290.91771}, {"ts": 1775413080000, "open": 0.09052, "high": 0.09059, "low": 0.09045, "close": 0.09045, "volume": 3255.0, "quote_volume": 294.54854, "trades": 12, "taker_buy_quote": 60.50436}, {"ts": 1775413140000, "open": 0.09044, "high": 0.09048, "low": 0.09044, "close": 0.09048, "volume": 4323.0, "quote_volume": 391.10566, "trades": 6, "taker_buy_quote": 385.58882}, {"ts": 1775413200000, "open": 0.09045, "high": 0.09056, "low": 0.0904, "close": 0.0904, "volume": 4725.0, "quote_volume": 427.47702, "trades": 21, "taker_buy_quote": 124.21912}, {"ts": 1775413260000, "open": 0.09052, "high": 0.09056, "low": 0.09045, "close": 0.09045, "volume": 24126.0, "quote_volume": 2182.52873, "trades": 20, "taker_buy_quote": 99.5164}, {"ts": 1775413320000, "open": 0.0905, "high": 0.09054, "low": 0.09046, "close": 0.09046, "volume": 4138.0, "quote_volume": 374.51148, "trades": 14, "taker_buy_quote": 271.65308}, {"ts": 1775413380000, "open": 0.09047, "high": 0.09052, "low": 0.09047, "close": 0.09052, "volume": 1137.0, "quote_volume": 102.88896, "trades": 3, "taker_buy_quote": 102.88896}, {"ts": 1775413440000, "open": 0.09048, "high": 0.09051, "low": 0.09042, "close": 0.09047, "volume": 3377.0, "quote_volume": 305.51769, "trades": 10, "taker_buy_quote": 97.378}, {"ts": 1775413500000, "open": 0.09049, "high": 0.09056, "low": 0.09045, "close": 0.09045, "volume": 5378.0, "quote_volume": 486.73699, "trades": 15, "taker_buy_quote": 390.48828}, {"ts": 1775413560000, "open": 0.09045, "high": 0.09056, "low": 0.09045, "close": 0.09054, "volume": 14981.0, "quote_volume": 1355.87736, "trades": 22, "taker_buy_quote": 1355.87736}, {"ts": 1775413620000, "open": 0.09045, "high": 0.09048, "low": 0.09041, "close": 0.09041, "volume": 3352.0, "quote_volume": 303.20315, "trades": 12, "taker_buy_quote": 64.50686}, {"ts": 1775413680000, "open": 0.09045, "high": 0.09045, "low": 0.09045, "close": 0.09045, "volume": 173.0, "quote_volume": 15.64785, "trades": 1, "taker_buy_quote": 15.64785}, {"ts": 1775413740000, "open": 0.09046, "high": 0.09055, "low": 0.09045, "close": 0.09055, "volume": 5722.0, "quote_volume": 517.76869, "trades": 15, "taker_buy_quote": 401.60191}, {"ts": 1775413800000, "open": 0.09056, "high": 0.09063, "low": 0.09056, "close": 0.09063, "volume": 1161.0, "quote_volume": 105.19808, "trades": 6, "taker_buy_quote": 105.19808}, {"ts": 1775413860000, "open": 0.09062, "high": 0.09064, "low": 0.09057, "close": 0.09057, "volume": 346.0, "quote_volume": 31.35372, "trades": 5, "taker_buy_quote": 25.91952}, {"ts": 1775413920000, "open": 0.09061, "high": 0.09062, "low": 0.09058, "close": 0.09062, "volume": 2049.0, "quote_volume": 185.62114, "trades": 4, "taker_buy_quote": 42.68052}, {"ts": 1775413980000, "open": 0.09064, "high": 0.09068, "low": 0.09059, "close": 0.09064, "volume": 2384.0, "quote_volume": 216.07875, "trades": 9, "taker_buy_quote": 59.11032}, {"ts": 1775414040000, "open": 0.09062, "high": 0.09062, "low": 0.0906, "close": 0.0906, "volume": 122.0, "quote_volume": 11.05442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414100000, "open": 0.09058, "high": 0.09076, "low": 0.09055, "close": 0.09076, "volume": 13491.0, "quote_volume": 1223.40285, "trades": 35, "taker_buy_quote": 1200.49126}, {"ts": 1775414160000, "open": 0.09065, "high": 0.09065, "low": 0.09061, "close": 0.09061, "volume": 773.0, "quote_volume": 70.06366, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.09067, "high": 0.09071, "low": 0.09062, "close": 0.09062, "volume": 5134.0, "quote_volume": 465.46226, "trades": 6, "taker_buy_quote": 299.974}, {"ts": 1775414280000, "open": 0.09072, "high": 0.09074, "low": 0.09072, "close": 0.09074, "volume": 2155.0, "quote_volume": 195.53001, "trades": 10, "taker_buy_quote": 119.67137}, {"ts": 1775414340000, "open": 0.09074, "high": 0.09082, "low": 0.09072, "close": 0.09072, "volume": 3404.0, "quote_volume": 308.93465, "trades": 12, "taker_buy_quote": 108.26767}, {"ts": 1775414400000, "open": 0.09072, "high": 0.09073, "low": 0.09062, "close": 0.09062, "volume": 11064.0, "quote_volume": 1003.41093, "trades": 30, "taker_buy_quote": 648.84833}, {"ts": 1775414460000, "open": 0.09063, "high": 0.09071, "low": 0.09062, "close": 0.09071, "volume": 8580.0, "quote_volume": 777.76256, "trades": 14, "taker_buy_quote": 299.98307}, {"ts": 1775414520000, "open": 0.09071, "high": 0.0909, "low": 0.09068, "close": 0.09076, "volume": 17178.0, "quote_volume": 1559.53024, "trades": 50, "taker_buy_quote": 1311.6305}, {"ts": 1775414580000, "open": 0.09076, "high": 0.09083, "low": 0.09075, "close": 0.09083, "volume": 2080.0, "quote_volume": 188.79851, "trades": 5, "taker_buy_quote": 29.9739}, {"ts": 1775414640000, "open": 0.09082, "high": 0.0909, "low": 0.0908, "close": 0.0908, "volume": 24044.0, "quote_volume": 2184.62946, "trades": 19, "taker_buy_quote": 179.11074}, {"ts": 1775414700000, "open": 0.09078, "high": 0.09078, "low": 0.09069, "close": 0.09074, "volume": 6030.0, "quote_volume": 547.13335, "trades": 21, "taker_buy_quote": 156.05022}, {"ts": 1775414760000, "open": 0.09071, "high": 0.09076, "low": 0.0907, "close": 0.0907, "volume": 2421.0, "quote_volume": 219.62588, "trades": 8, "taker_buy_quote": 25.04907}, {"ts": 1775414820000, "open": 0.09068, "high": 0.09068, "low": 0.09068, "close": 0.09068, "volume": 3755.0, "quote_volume": 340.5034, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.09069, "high": 0.09069, "low": 0.09065, "close": 0.09065, "volume": 3791.0, "quote_volume": 343.73976, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.09073, "high": 0.09073, "low": 0.09056, "close": 0.09056, "volume": 2619.0, "quote_volume": 237.40689, "trades": 10, "taker_buy_quote": 16.60359}, {"ts": 1775415000000, "open": 0.09056, "high": 0.09056, "low": 0.09051, "close": 0.09051, "volume": 5629.0, "quote_volume": 509.53917, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.09051, "high": 0.09051, "low": 0.09051, "close": 0.09051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.09051, "high": 0.09051, "low": 0.09051, "close": 0.09051, "volume": 1016.0, "quote_volume": 91.95816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.09051, "high": 0.0906, "low": 0.09048, "close": 0.09055, "volume": 25323.0, "quote_volume": 2292.97579, "trades": 25, "taker_buy_quote": 669.87492}, {"ts": 1775415240000, "open": 0.0905, "high": 0.0905, "low": 0.09036, "close": 0.09036, "volume": 15299.0, "quote_volume": 1382.67951, "trades": 20, "taker_buy_quote": 798.89103}, {"ts": 1775415300000, "open": 0.09039, "high": 0.0905, "low": 0.09028, "close": 0.09028, "volume": 44061.0, "quote_volume": 3982.75372, "trades": 42, "taker_buy_quote": 1016.759}, {"ts": 1775415360000, "open": 0.09031, "high": 0.09031, "low": 0.09018, "close": 0.09018, "volume": 10719.0, "quote_volume": 967.19403, "trades": 16, "taker_buy_quote": 13.5465}, {"ts": 1775415420000, "open": 0.09017, "high": 0.0903, "low": 0.09016, "close": 0.0903, "volume": 6867.0, "quote_volume": 619.55973, "trades": 21, "taker_buy_quote": 374.64823}, {"ts": 1775415480000, "open": 0.09025, "high": 0.09026, "low": 0.08985, "close": 0.09002, "volume": 123362.0, "quote_volume": 11108.55745, "trades": 166, "taker_buy_quote": 2899.70175}, {"ts": 1775415540000, "open": 0.09002, "high": 0.09045, "low": 0.08987, "close": 0.09045, "volume": 241945.0, "quote_volume": 21799.24235, "trades": 249, "taker_buy_quote": 7838.54708}, {"ts": 1775415600000, "open": 0.09045, "high": 0.09048, "low": 0.09044, "close": 0.09044, "volume": 4254.0, "quote_volume": 384.81484, "trades": 11, "taker_buy_quote": 242.09514}, {"ts": 1775415660000, "open": 0.09041, "high": 0.09046, "low": 0.09036, "close": 0.09043, "volume": 3723.0, "quote_volume": 336.57643, "trades": 13, "taker_buy_quote": 214.34123}, {"ts": 1775415720000, "open": 0.09043, "high": 0.09045, "low": 0.09036, "close": 0.09036, "volume": 5206.0, "quote_volume": 470.70832, "trades": 17, "taker_buy_quote": 174.89599}, {"ts": 1775415780000, "open": 0.09042, "high": 0.09042, "low": 0.09042, "close": 0.09042, "volume": 236.0, "quote_volume": 21.33912, "trades": 1, "taker_buy_quote": 21.33912}, {"ts": 1775415840000, "open": 0.09043, "high": 0.09046, "low": 0.09039, "close": 0.09044, "volume": 3985.0, "quote_volume": 360.38469, "trades": 10, "taker_buy_quote": 322.3305}, {"ts": 1775415900000, "open": 0.09039, "high": 0.09054, "low": 0.09038, "close": 0.09054, "volume": 7167.0, "quote_volume": 648.43402, "trades": 24, "taker_buy_quote": 486.4114}, {"ts": 1775415960000, "open": 0.09052, "high": 0.09055, "low": 0.09052, "close": 0.09054, "volume": 1931.0, "quote_volume": 174.81882, "trades": 10, "taker_buy_quote": 174.81882}, {"ts": 1775416020000, "open": 0.09054, "high": 0.09054, "low": 0.09043, "close": 0.0905, "volume": 5169.0, "quote_volume": 467.75741, "trades": 19, "taker_buy_quote": 367.8083}, {"ts": 1775416080000, "open": 0.09053, "high": 0.09053, "low": 0.09042, "close": 0.09042, "volume": 1267.0, "quote_volume": 114.66974, "trades": 9, "taker_buy_quote": 71.60923}, {"ts": 1775416140000, "open": 0.09044, "high": 0.0905, "low": 0.09044, "close": 0.0905, "volume": 4110.0, "quote_volume": 371.85667, "trades": 9, "taker_buy_quote": 371.85667}, {"ts": 1775416200000, "open": 0.09053, "high": 0.09058, "low": 0.09034, "close": 0.09034, "volume": 1354.0, "quote_volume": 122.53284, "trades": 14, "taker_buy_quote": 83.93204}, {"ts": 1775416260000, "open": 0.09032, "high": 0.09032, "low": 0.08973, "close": 0.0899, "volume": 44503.0, "quote_volume": 4002.67691, "trades": 105, "taker_buy_quote": 2478.22343}, {"ts": 1775416320000, "open": 0.08988, "high": 0.08996, "low": 0.08978, "close": 0.08996, "volume": 5768.0, "quote_volume": 518.26678, "trades": 21, "taker_buy_quote": 484.85002}, {"ts": 1775416380000, "open": 0.08996, "high": 0.09012, "low": 0.08996, "close": 0.09012, "volume": 778.0, "quote_volume": 70.05063, "trades": 12, "taker_buy_quote": 70.05063}, {"ts": 1775416440000, "open": 0.09012, "high": 0.09012, "low": 0.09012, "close": 0.09012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.08998, "high": 0.09002, "low": 0.08998, "close": 0.09002, "volume": 138.0, "quote_volume": 12.41972, "trades": 3, "taker_buy_quote": 5.58124}, {"ts": 1775416560000, "open": 0.09002, "high": 0.09002, "low": 0.09002, "close": 0.09002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 0.09006, "high": 0.0901, "low": 0.08998, "close": 0.08998, "volume": 23529.0, "quote_volume": 2119.42014, "trades": 22, "taker_buy_quote": 78.73768}, {"ts": 1775416680000, "open": 0.09001, "high": 0.09001, "low": 0.08994, "close": 0.08999, "volume": 7331.0, "quote_volume": 659.60112, "trades": 12, "taker_buy_quote": 225.116}, {"ts": 1775416740000, "open": 0.09, "high": 0.09002, "low": 0.09, "close": 0.09002, "volume": 124.0, "quote_volume": 11.16124, "trades": 2, "taker_buy_quote": 11.16124}, {"ts": 1775416800000, "open": 0.09, "high": 0.09002, "low": 0.08997, "close": 0.09002, "volume": 1392.0, "quote_volume": 125.27682, "trades": 7, "taker_buy_quote": 111.69073}, {"ts": 1775416860000, "open": 0.08999, "high": 0.09, "low": 0.08972, "close": 0.08972, "volume": 28791.0, "quote_volume": 2585.97207, "trades": 45, "taker_buy_quote": 410.83044}, {"ts": 1775416920000, "open": 0.0897, "high": 0.08975, "low": 0.0897, "close": 0.08975, "volume": 4257.0, "quote_volume": 381.91314, "trades": 6, "taker_buy_quote": 357.60444}, {"ts": 1775416980000, "open": 0.08976, "high": 0.0898, "low": 0.08973, "close": 0.08973, "volume": 3315.0, "quote_volume": 297.6221, "trades": 12, "taker_buy_quote": 228.58526}, {"ts": 1775417040000, "open": 0.08977, "high": 0.08984, "low": 0.08977, "close": 0.08984, "volume": 1950.0, "quote_volume": 175.13286, "trades": 7, "taker_buy_quote": 175.13286}, {"ts": 1775417100000, "open": 0.08981, "high": 0.08981, "low": 0.08964, "close": 0.08969, "volume": 9775.0, "quote_volume": 876.9277, "trades": 22, "taker_buy_quote": 299.89172}, {"ts": 1775417160000, "open": 0.08969, "high": 0.08969, "low": 0.08969, "close": 0.08969, "volume": 2402.0, "quote_volume": 215.43538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.08969, "high": 0.08969, "low": 0.08966, "close": 0.08966, "volume": 2674.0, "quote_volume": 239.81343, "trades": 7, "taker_buy_quote": 171.03883}, {"ts": 1775417280000, "open": 0.08966, "high": 0.08966, "low": 0.08964, "close": 0.08964, "volume": 3457.0, "quote_volume": 309.90542, "trades": 8, "taker_buy_quote": 304.34774}, {"ts": 1775417340000, "open": 0.08962, "high": 0.08964, "low": 0.08962, "close": 0.08964, "volume": 888.0, "quote_volume": 79.59432, "trades": 4, "taker_buy_quote": 74.03788}, {"ts": 1775417400000, "open": 0.08963, "high": 0.08964, "low": 0.08963, "close": 0.08964, "volume": 1136.0, "quote_volume": 101.82506, "trades": 5, "taker_buy_quote": 101.82506}, {"ts": 1775417460000, "open": 0.0896, "high": 0.08964, "low": 0.0895, "close": 0.08951, "volume": 8659.0, "quote_volume": 775.73208, "trades": 23, "taker_buy_quote": 385.64054}, {"ts": 1775417520000, "open": 0.08958, "high": 0.08964, "low": 0.08957, "close": 0.0896, "volume": 6961.0, "quote_volume": 623.79887, "trades": 16, "taker_buy_quote": 522.99196}, {"ts": 1775417580000, "open": 0.08965, "high": 0.08985, "low": 0.08965, "close": 0.08985, "volume": 9475.0, "quote_volume": 850.07699, "trades": 20, "taker_buy_quote": 850.07699}, {"ts": 1775417640000, "open": 0.08986, "high": 0.08992, "low": 0.08983, "close": 0.0899, "volume": 4476.0, "quote_volume": 402.33005, "trades": 14, "taker_buy_quote": 354.00151}, {"ts": 1775417700000, "open": 0.08984, "high": 0.08986, "low": 0.08984, "close": 0.08986, "volume": 2133.0, "quote_volume": 191.64834, "trades": 4, "taker_buy_quote": 191.64834}, {"ts": 1775417760000, "open": 0.08984, "high": 0.08985, "low": 0.08984, "close": 0.08985, "volume": 611.0, "quote_volume": 54.89297, "trades": 3, "taker_buy_quote": 54.89297}, {"ts": 1775417820000, "open": 0.0898, "high": 0.0898, "low": 0.08973, "close": 0.08974, "volume": 5320.0, "quote_volume": 477.45477, "trades": 14, "taker_buy_quote": 84.11848}, {"ts": 1775417880000, "open": 0.08974, "high": 0.08974, "low": 0.0896, "close": 0.0896, "volume": 1980.0, "quote_volume": 177.64554, "trades": 11, "taker_buy_quote": 8.0739}, {"ts": 1775417940000, "open": 0.08958, "high": 0.08958, "low": 0.0895, "close": 0.0895, "volume": 10095.0, "quote_volume": 903.56449, "trades": 14, "taker_buy_quote": 5.55272}, {"ts": 1775418000000, "open": 0.08955, "high": 0.08957, "low": 0.08953, "close": 0.08957, "volume": 1807.0, "quote_volume": 161.80025, "trades": 4, "taker_buy_quote": 38.42253}, {"ts": 1775418060000, "open": 0.08958, "high": 0.08967, "low": 0.08958, "close": 0.0896, "volume": 6978.0, "quote_volume": 625.3779, "trades": 23, "taker_buy_quote": 333.15431}, {"ts": 1775418120000, "open": 0.08959, "high": 0.08962, "low": 0.0895, "close": 0.08954, "volume": 17257.0, "quote_volume": 1545.5399, "trades": 23, "taker_buy_quote": 433.5691}, {"ts": 1775418180000, "open": 0.08952, "high": 0.08952, "low": 0.08952, "close": 0.08952, "volume": 1324.0, "quote_volume": 118.52448, "trades": 1, "taker_buy_quote": 118.52448}, {"ts": 1775418240000, "open": 0.08952, "high": 0.08955, "low": 0.08948, "close": 0.08955, "volume": 1531.0, "quote_volume": 137.01945, "trades": 6, "taker_buy_quote": 35.18583}, {"ts": 1775418300000, "open": 0.08954, "high": 0.08955, "low": 0.0895, "close": 0.0895, "volume": 4576.0, "quote_volume": 409.65554, "trades": 9, "taker_buy_quote": 268.41916}, {"ts": 1775418360000, "open": 0.08953, "high": 0.08964, "low": 0.08953, "close": 0.08964, "volume": 3377.0, "quote_volume": 302.61001, "trades": 12, "taker_buy_quote": 284.69601}, {"ts": 1775418420000, "open": 0.08964, "high": 0.08974, "low": 0.08964, "close": 0.08974, "volume": 1776.0, "quote_volume": 159.35082, "trades": 10, "taker_buy_quote": 159.35082}, {"ts": 1775418480000, "open": 0.08967, "high": 0.08977, "low": 0.08958, "close": 0.0897, "volume": 31550.0, "quote_volume": 2828.78378, "trades": 33, "taker_buy_quote": 2163.04248}, {"ts": 1775418540000, "open": 0.08973, "high": 0.08973, "low": 0.08973, "close": 0.08973, "volume": 545.0, "quote_volume": 48.90285, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.0897, "high": 0.0897, "low": 0.08963, "close": 0.08963, "volume": 1260.0, "quote_volume": 112.96524, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 0.08971, "high": 0.08973, "low": 0.08971, "close": 0.08973, "volume": 1261.0, "quote_volume": 113.12609, "trades": 4, "taker_buy_quote": 72.75659}, {"ts": 1775418720000, "open": 0.08974, "high": 0.08974, "low": 0.08974, "close": 0.08974, "volume": 212.0, "quote_volume": 19.02488, "trades": 2, "taker_buy_quote": 19.02488}, {"ts": 1775418780000, "open": 0.08976, "high": 0.08989, "low": 0.08976, "close": 0.08989, "volume": 1773.0, "quote_volume": 159.31231, "trades": 14, "taker_buy_quote": 159.31231}, {"ts": 1775418840000, "open": 0.08989, "high": 0.0899, "low": 0.08982, "close": 0.08984, "volume": 3813.0, "quote_volume": 342.53882, "trades": 11, "taker_buy_quote": 120.76454}, {"ts": 1775418900000, "open": 0.08983, "high": 0.08996, "low": 0.08982, "close": 0.08996, "volume": 8198.0, "quote_volume": 736.53983, "trades": 14, "taker_buy_quote": 133.86628}, {"ts": 1775418960000, "open": 0.08997, "high": 0.08997, "low": 0.0899, "close": 0.0899, "volume": 2460.0, "quote_volume": 221.23658, "trades": 10, "taker_buy_quote": 37.42752}, {"ts": 1775419020000, "open": 0.0899, "high": 0.0899, "low": 0.08987, "close": 0.08987, "volume": 12348.0, "quote_volume": 1109.93972, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.08987, "high": 0.08987, "low": 0.0898, "close": 0.08981, "volume": 17225.0, "quote_volume": 1546.93279, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 0.08985, "high": 0.08985, "low": 0.08984, "close": 0.08984, "volume": 171.0, "quote_volume": 15.36324, "trades": 2, "taker_buy_quote": 15.36324}, {"ts": 1775419200000, "open": 0.08984, "high": 0.08994, "low": 0.08984, "close": 0.08984, "volume": 10119.0, "quote_volume": 909.82656, "trades": 20, "taker_buy_quote": 540.63154}, {"ts": 1775419260000, "open": 0.08994, "high": 0.08994, "low": 0.08988, "close": 0.08988, "volume": 4390.0, "quote_volume": 394.81426, "trades": 8, "taker_buy_quote": 141.92532}, {"ts": 1775419320000, "open": 0.08987, "high": 0.08998, "low": 0.08987, "close": 0.08998, "volume": 1040.0, "quote_volume": 93.5122, "trades": 7, "taker_buy_quote": 93.5122}, {"ts": 1775419380000, "open": 0.09, "high": 0.09012, "low": 0.09, "close": 0.09012, "volume": 28569.0, "quote_volume": 2574.02367, "trades": 12, "taker_buy_quote": 2574.02367}, {"ts": 1775419440000, "open": 0.09005, "high": 0.09005, "low": 0.09003, "close": 0.09003, "volume": 2710.0, "quote_volume": 244.00394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 0.09002, "high": 0.09002, "low": 0.09002, "close": 0.09002, "volume": 234.0, "quote_volume": 21.06468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.09008, "high": 0.09008, "low": 0.09008, "close": 0.09008, "volume": 102.0, "quote_volume": 9.18816, "trades": 2, "taker_buy_quote": 9.18816}, {"ts": 1775419620000, "open": 0.09007, "high": 0.09021, "low": 0.09007, "close": 0.09021, "volume": 17223.0, "quote_volume": 1552.19342, "trades": 25, "taker_buy_quote": 1552.19342}, {"ts": 1775419680000, "open": 0.09022, "high": 0.09022, "low": 0.09013, "close": 0.09013, "volume": 320.0, "quote_volume": 28.8515, "trades": 4, "taker_buy_quote": 9.9242}, {"ts": 1775419740000, "open": 0.09013, "high": 0.09013, "low": 0.08992, "close": 0.08997, "volume": 50288.0, "quote_volume": 4530.91537, "trades": 31, "taker_buy_quote": 374.27023}, {"ts": 1775419800000, "open": 0.08991, "high": 0.08991, "low": 0.08991, "close": 0.08991, "volume": 2433.0, "quote_volume": 218.75103, "trades": 7, "taker_buy_quote": 170.37945}, {"ts": 1775419860000, "open": 0.08991, "high": 0.08999, "low": 0.08988, "close": 0.08999, "volume": 6322.0, "quote_volume": 568.51534, "trades": 13, "taker_buy_quote": 509.00278}, {"ts": 1775419920000, "open": 0.08997, "high": 0.09002, "low": 0.08995, "close": 0.09002, "volume": 487.0, "quote_volume": 43.82294, "trades": 5, "taker_buy_quote": 43.82294}, {"ts": 1775419980000, "open": 0.09002, "high": 0.09002, "low": 0.09002, "close": 0.09002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.08999, "high": 0.08999, "low": 0.08996, "close": 0.08996, "volume": 1853.0, "quote_volume": 166.72447, "trades": 6, "taker_buy_quote": 134.15895}, {"ts": 1775420100000, "open": 0.09, "high": 0.0901, "low": 0.09, "close": 0.09007, "volume": 1490.0, "quote_volume": 134.19625, "trades": 11, "taker_buy_quote": 81.95088}, {"ts": 1775420160000, "open": 0.09007, "high": 0.09011, "low": 0.08998, "close": 0.09, "volume": 4675.0, "quote_volume": 420.92094, "trades": 16, "taker_buy_quote": 165.1948}, {"ts": 1775420220000, "open": 0.08997, "high": 0.08997, "low": 0.0898, "close": 0.08982, "volume": 10608.0, "quote_volume": 953.70207, "trades": 20, "taker_buy_quote": 52.00578}, {"ts": 1775420280000, "open": 0.08982, "high": 0.08982, "low": 0.08982, "close": 0.08982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420340000, "open": 0.08984, "high": 0.08984, "low": 0.08984, "close": 0.08984, "volume": 166.0, "quote_volume": 14.91344, "trades": 2, "taker_buy_quote": 14.91344}, {"ts": 1775420400000, "open": 0.08979, "high": 0.08981, "low": 0.08976, "close": 0.08981, "volume": 8441.0, "quote_volume": 757.80407, "trades": 11, "taker_buy_quote": 119.34907}, {"ts": 1775420460000, "open": 0.08982, "high": 0.08996, "low": 0.08982, "close": 0.08991, "volume": 20596.0, "quote_volume": 1851.13107, "trades": 20, "taker_buy_quote": 1758.97449}, {"ts": 1775420520000, "open": 0.08988, "high": 0.08988, "low": 0.0898, "close": 0.08981, "volume": 4839.0, "quote_volume": 434.74264, "trades": 15, "taker_buy_quote": 85.08666}, {"ts": 1775420580000, "open": 0.0898, "high": 0.0898, "low": 0.08977, "close": 0.0898, "volume": 2859.0, "quote_volume": 256.71621, "trades": 6, "taker_buy_quote": 74.69285}, {"ts": 1775420640000, "open": 0.0898, "high": 0.0898, "low": 0.08974, "close": 0.08974, "volume": 2632.0, "quote_volume": 236.28329, "trades": 9, "taker_buy_quote": 175.23104}, {"ts": 1775420700000, "open": 0.08973, "high": 0.08982, "low": 0.08973, "close": 0.08982, "volume": 1426.0, "quote_volume": 128.0256, "trades": 7, "taker_buy_quote": 82.80168}, {"ts": 1775420760000, "open": 0.08982, "high": 0.08982, "low": 0.08982, "close": 0.08982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.08983, "high": 0.08983, "low": 0.08983, "close": 0.08983, "volume": 456.0, "quote_volume": 40.96248, "trades": 1, "taker_buy_quote": 40.96248}, {"ts": 1775420880000, "open": 0.08984, "high": 0.08992, "low": 0.08984, "close": 0.08992, "volume": 1612.0, "quote_volume": 144.87343, "trades": 11, "taker_buy_quote": 144.87343}, {"ts": 1775420940000, "open": 0.08992, "high": 0.08996, "low": 0.08988, "close": 0.08988, "volume": 4745.0, "quote_volume": 426.7189, "trades": 18, "taker_buy_quote": 274.66792}, {"ts": 1775421000000, "open": 0.08996, "high": 0.09034, "low": 0.08996, "close": 0.09029, "volume": 6498.0, "quote_volume": 585.75339, "trades": 34, "taker_buy_quote": 495.50463}, {"ts": 1775421060000, "open": 0.09029, "high": 0.09034, "low": 0.09027, "close": 0.09034, "volume": 4457.0, "quote_volume": 402.48989, "trades": 10, "taker_buy_quote": 386.78291}, {"ts": 1775421120000, "open": 0.09036, "high": 0.09045, "low": 0.09036, "close": 0.09045, "volume": 9130.0, "quote_volume": 825.56444, "trades": 29, "taker_buy_quote": 716.43419}, {"ts": 1775421180000, "open": 0.09046, "high": 0.09084, "low": 0.09046, "close": 0.09072, "volume": 12313.0, "quote_volume": 1115.96963, "trades": 37, "taker_buy_quote": 931.51182}, {"ts": 1775421240000, "open": 0.09073, "high": 0.09073, "low": 0.09053, "close": 0.09058, "volume": 4602.0, "quote_volume": 417.01115, "trades": 23, "taker_buy_quote": 13.31526}, {"ts": 1775421300000, "open": 0.09052, "high": 0.09061, "low": 0.09052, "close": 0.09052, "volume": 2553.0, "quote_volume": 231.20348, "trades": 9, "taker_buy_quote": 113.69307}, {"ts": 1775421360000, "open": 0.0905, "high": 0.09052, "low": 0.09026, "close": 0.09036, "volume": 8827.0, "quote_volume": 797.91268, "trades": 35, "taker_buy_quote": 293.2054}, {"ts": 1775421420000, "open": 0.09038, "high": 0.09055, "low": 0.09026, "close": 0.09029, "volume": 25808.0, "quote_volume": 2333.12115, "trades": 61, "taker_buy_quote": 1421.45743}, {"ts": 1775421480000, "open": 0.09034, "high": 0.09055, "low": 0.09034, "close": 0.09038, "volume": 2896.0, "quote_volume": 261.98042, "trades": 21, "taker_buy_quote": 243.72004}, {"ts": 1775421540000, "open": 0.09037, "high": 0.09044, "low": 0.09037, "close": 0.09044, "volume": 200.0, "quote_volume": 18.08132, "trades": 3, "taker_buy_quote": 11.03246}, {"ts": 1775421600000, "open": 0.09038, "high": 0.09038, "low": 0.09023, "close": 0.09023, "volume": 14235.0, "quote_volume": 1286.22217, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 0.09029, "high": 0.09036, "low": 0.09029, "close": 0.09036, "volume": 2684.0, "quote_volume": 242.46998, "trades": 9, "taker_buy_quote": 242.46998}, {"ts": 1775421720000, "open": 0.09029, "high": 0.09034, "low": 0.09029, "close": 0.09034, "volume": 330.0, "quote_volume": 29.804, "trades": 2, "taker_buy_quote": 14.99644}, {"ts": 1775421780000, "open": 0.09037, "high": 0.0904, "low": 0.09022, "close": 0.09022, "volume": 2696.0, "quote_volume": 243.61393, "trades": 14, "taker_buy_quote": 216.08463}, {"ts": 1775421840000, "open": 0.0902, "high": 0.0902, "low": 0.09012, "close": 0.09018, "volume": 4095.0, "quote_volume": 369.21548, "trades": 15, "taker_buy_quote": 251.0228}, {"ts": 1775421900000, "open": 0.09012, "high": 0.09012, "low": 0.0899, "close": 0.09002, "volume": 11559.0, "quote_volume": 1040.82664, "trades": 38, "taker_buy_quote": 657.97818}, {"ts": 1775421960000, "open": 0.09002, "high": 0.09013, "low": 0.09002, "close": 0.09013, "volume": 1345.0, "quote_volume": 121.19974, "trades": 9, "taker_buy_quote": 115.6185}, {"ts": 1775422020000, "open": 0.09013, "high": 0.09013, "low": 0.09013, "close": 0.09013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.09003, "high": 0.09022, "low": 0.09003, "close": 0.09022, "volume": 888.0, "quote_volume": 80.04401, "trades": 11, "taker_buy_quote": 50.8401}, {"ts": 1775422140000, "open": 0.09022, "high": 0.09032, "low": 0.09022, "close": 0.09032, "volume": 2631.0, "quote_volume": 237.41998, "trades": 9, "taker_buy_quote": 95.04744}, {"ts": 1775422200000, "open": 0.09034, "high": 0.0904, "low": 0.09023, "close": 0.09023, "volume": 7049.0, "quote_volume": 636.74771, "trades": 16, "taker_buy_quote": 39.0342}, {"ts": 1775422260000, "open": 0.09022, "high": 0.09022, "low": 0.09016, "close": 0.09016, "volume": 922.0, "quote_volume": 83.1456, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.09015, "high": 0.09018, "low": 0.09014, "close": 0.09014, "volume": 1152.0, "quote_volume": 103.86336, "trades": 6, "taker_buy_quote": 49.77398}, {"ts": 1775422380000, "open": 0.09014, "high": 0.09014, "low": 0.09014, "close": 0.09014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.09017, "high": 0.09028, "low": 0.09008, "close": 0.09017, "volume": 25202.0, "quote_volume": 2271.73246, "trades": 36, "taker_buy_quote": 642.28679}, {"ts": 1775422500000, "open": 0.09018, "high": 0.09036, "low": 0.09018, "close": 0.09036, "volume": 7780.0, "quote_volume": 701.99465, "trades": 15, "taker_buy_quote": 701.99465}, {"ts": 1775422560000, "open": 0.09033, "high": 0.09035, "low": 0.09014, "close": 0.09016, "volume": 8919.0, "quote_volume": 804.67688, "trades": 30, "taker_buy_quote": 402.33166}, {"ts": 1775422620000, "open": 0.0902, "high": 0.09035, "low": 0.0902, "close": 0.09035, "volume": 4953.0, "quote_volume": 447.08855, "trades": 18, "taker_buy_quote": 447.08855}, {"ts": 1775422680000, "open": 0.09026, "high": 0.09034, "low": 0.09025, "close": 0.0903, "volume": 14639.0, "quote_volume": 1321.73354, "trades": 22, "taker_buy_quote": 1122.00968}, {"ts": 1775422740000, "open": 0.09032, "high": 0.09044, "low": 0.09032, "close": 0.09037, "volume": 11168.0, "quote_volume": 1009.46865, "trades": 36, "taker_buy_quote": 689.52538}, {"ts": 1775422800000, "open": 0.09044, "high": 0.09047, "low": 0.09038, "close": 0.09043, "volume": 24965.0, "quote_volume": 2257.40375, "trades": 39, "taker_buy_quote": 1008.72526}, {"ts": 1775422860000, "open": 0.09036, "high": 0.09039, "low": 0.09021, "close": 0.09037, "volume": 12218.0, "quote_volume": 1103.50698, "trades": 41, "taker_buy_quote": 448.2116}, {"ts": 1775422920000, "open": 0.09033, "high": 0.09037, "low": 0.09007, "close": 0.09026, "volume": 28091.0, "quote_volume": 2534.06049, "trades": 77, "taker_buy_quote": 1921.95028}, {"ts": 1775422980000, "open": 0.09026, "high": 0.09041, "low": 0.09024, "close": 0.09035, "volume": 12552.0, "quote_volume": 1133.21856, "trades": 39, "taker_buy_quote": 602.7909}, {"ts": 1775423040000, "open": 0.09034, "high": 0.09034, "low": 0.09025, "close": 0.09027, "volume": 3225.0, "quote_volume": 291.15309, "trades": 11, "taker_buy_quote": 74.85469}, {"ts": 1775423100000, "open": 0.09027, "high": 0.09029, "low": 0.09027, "close": 0.09029, "volume": 3457.0, "quote_volume": 312.08909, "trades": 4, "taker_buy_quote": 258.46871}, {"ts": 1775423160000, "open": 0.09028, "high": 0.0903, "low": 0.0902, "close": 0.09024, "volume": 4331.0, "quote_volume": 390.95927, "trades": 11, "taker_buy_quote": 286.07468}, {"ts": 1775423220000, "open": 0.09019, "high": 0.09024, "low": 0.09019, "close": 0.09024, "volume": 2195.0, "quote_volume": 198.06167, "trades": 3, "taker_buy_quote": 180.47462}, {"ts": 1775423280000, "open": 0.09019, "high": 0.09022, "low": 0.09018, "close": 0.09022, "volume": 1004.0, "quote_volume": 90.56735, "trades": 4, "taker_buy_quote": 77.5806}, {"ts": 1775423340000, "open": 0.09022, "high": 0.09022, "low": 0.09022, "close": 0.09022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.09017, "high": 0.09031, "low": 0.09013, "close": 0.0902, "volume": 5055.0, "quote_volume": 456.0653, "trades": 20, "taker_buy_quote": 154.54731}, {"ts": 1775423460000, "open": 0.09018, "high": 0.09018, "low": 0.09007, "close": 0.09007, "volume": 6642.0, "quote_volume": 598.64149, "trades": 28, "taker_buy_quote": 225.83291}, {"ts": 1775423520000, "open": 0.09007, "high": 0.09008, "low": 0.08988, "close": 0.08989, "volume": 25359.0, "quote_volume": 2281.46033, "trades": 56, "taker_buy_quote": 975.38824}, {"ts": 1775423580000, "open": 0.0899, "high": 0.08997, "low": 0.08977, "close": 0.08997, "volume": 14052.0, "quote_volume": 1262.8626, "trades": 49, "taker_buy_quote": 744.76246}, {"ts": 1775423640000, "open": 0.08998, "high": 0.08998, "low": 0.0899, "close": 0.08993, "volume": 1952.0, "quote_volume": 175.53449, "trades": 7, "taker_buy_quote": 67.35529}, {"ts": 1775423700000, "open": 0.08996, "high": 0.09002, "low": 0.08991, "close": 0.08994, "volume": 5827.0, "quote_volume": 524.10906, "trades": 18, "taker_buy_quote": 201.24034}, {"ts": 1775423760000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 62.0, "quote_volume": 5.5738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.0899, "high": 0.08992, "low": 0.08986, "close": 0.08986, "volume": 4850.0, "quote_volume": 436.03992, "trades": 9, "taker_buy_quote": 424.89604}, {"ts": 1775423880000, "open": 0.08987, "high": 0.08987, "low": 0.08982, "close": 0.08983, "volume": 3025.0, "quote_volume": 271.7705, "trades": 6, "taker_buy_quote": 48.35006}, {"ts": 1775423940000, "open": 0.08983, "high": 0.08983, "low": 0.08983, "close": 0.08983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.08987, "high": 0.08992, "low": 0.08987, "close": 0.08988, "volume": 3950.0, "quote_volume": 355.08524, "trades": 8, "taker_buy_quote": 166.45998}, {"ts": 1775424060000, "open": 0.08988, "high": 0.08988, "low": 0.08977, "close": 0.0898, "volume": 18130.0, "quote_volume": 1628.01006, "trades": 29, "taker_buy_quote": 869.7285}, {"ts": 1775424120000, "open": 0.08976, "high": 0.08979, "low": 0.0897, "close": 0.08972, "volume": 2009.0, "quote_volume": 180.29194, "trades": 12, "taker_buy_quote": 28.00895}, {"ts": 1775424180000, "open": 0.08968, "high": 0.08968, "low": 0.08958, "close": 0.08958, "volume": 442.0, "quote_volume": 39.61436, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.08956, "high": 0.08958, "low": 0.08952, "close": 0.08956, "volume": 820.0, "quote_volume": 73.4323, "trades": 6, "taker_buy_quote": 24.09576}, {"ts": 1775424300000, "open": 0.08952, "high": 0.08959, "low": 0.08884, "close": 0.08911, "volume": 147676.0, "quote_volume": 13177.48118, "trades": 166, "taker_buy_quote": 6241.78008}, {"ts": 1775424360000, "open": 0.08914, "high": 0.08925, "low": 0.08908, "close": 0.08908, "volume": 7296.0, "quote_volume": 650.39645, "trades": 17, "taker_buy_quote": 608.78306}, {"ts": 1775424420000, "open": 0.08915, "high": 0.08916, "low": 0.08905, "close": 0.08905, "volume": 7997.0, "quote_volume": 712.81194, "trades": 9, "taker_buy_quote": 539.93111}, {"ts": 1775424480000, "open": 0.08901, "high": 0.08914, "low": 0.08901, "close": 0.08903, "volume": 43288.0, "quote_volume": 3853.89817, "trades": 17, "taker_buy_quote": 3593.53453}, {"ts": 1775424540000, "open": 0.08908, "high": 0.08918, "low": 0.08903, "close": 0.08903, "volume": 33506.0, "quote_volume": 2984.95836, "trades": 20, "taker_buy_quote": 33.15636}, {"ts": 1775424600000, "open": 0.08908, "high": 0.08918, "low": 0.08908, "close": 0.08918, "volume": 3863.0, "quote_volume": 344.2378, "trades": 8, "taker_buy_quote": 338.71484}, {"ts": 1775424660000, "open": 0.08917, "high": 0.08931, "low": 0.08917, "close": 0.08921, "volume": 6363.0, "quote_volume": 567.63556, "trades": 15, "taker_buy_quote": 522.67372}, {"ts": 1775424720000, "open": 0.0892, "high": 0.0892, "low": 0.08918, "close": 0.08918, "volume": 1181.0, "quote_volume": 105.3281, "trades": 6, "taker_buy_quote": 35.32056}, {"ts": 1775424780000, "open": 0.08923, "high": 0.08926, "low": 0.08923, "close": 0.08926, "volume": 13368.0, "quote_volume": 1193.08242, "trades": 8, "taker_buy_quote": 1193.08242}, {"ts": 1775424840000, "open": 0.08928, "high": 0.08936, "low": 0.08928, "close": 0.08936, "volume": 1061.0, "quote_volume": 94.75046, "trades": 10, "taker_buy_quote": 52.78886}, {"ts": 1775424900000, "open": 0.08936, "high": 0.08936, "low": 0.08936, "close": 0.08936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.08928, "high": 0.08942, "low": 0.08928, "close": 0.08939, "volume": 1095.0, "quote_volume": 97.83617, "trades": 7, "taker_buy_quote": 90.42593}, {"ts": 1775425020000, "open": 0.0894, "high": 0.08942, "low": 0.08914, "close": 0.08934, "volume": 110720.0, "quote_volume": 9877.79996, "trades": 52, "taker_buy_quote": 8096.77654}, {"ts": 1775425080000, "open": 0.08933, "high": 0.08978, "low": 0.08932, "close": 0.08964, "volume": 74147.0, "quote_volume": 6635.73922, "trades": 72, "taker_buy_quote": 944.58729}, {"ts": 1775425140000, "open": 0.08962, "high": 0.08975, "low": 0.08954, "close": 0.08954, "volume": 28621.0, "quote_volume": 2566.89308, "trades": 44, "taker_buy_quote": 2491.8867}, {"ts": 1775425200000, "open": 0.08954, "high": 0.08964, "low": 0.08948, "close": 0.08964, "volume": 12646.0, "quote_volume": 1133.32374, "trades": 26, "taker_buy_quote": 783.9596}, {"ts": 1775425260000, "open": 0.08968, "high": 0.08976, "low": 0.08968, "close": 0.08969, "volume": 683.0, "quote_volume": 61.27783, "trades": 7, "taker_buy_quote": 61.27783}, {"ts": 1775425320000, "open": 0.08962, "high": 0.08965, "low": 0.08949, "close": 0.08949, "volume": 1616.0, "quote_volume": 144.75928, "trades": 13, "taker_buy_quote": 22.14355}, {"ts": 1775425380000, "open": 0.0896, "high": 0.08967, "low": 0.08958, "close": 0.08958, "volume": 2608.0, "quote_volume": 233.69785, "trades": 10, "taker_buy_quote": 221.24499}, {"ts": 1775425440000, "open": 0.08958, "high": 0.08962, "low": 0.08941, "close": 0.08954, "volume": 8756.0, "quote_volume": 783.36697, "trades": 16, "taker_buy_quote": 36.81846}, {"ts": 1775425500000, "open": 0.0894, "high": 0.08951, "low": 0.08928, "close": 0.0894, "volume": 40222.0, "quote_volume": 3595.09601, "trades": 35, "taker_buy_quote": 2594.42433}, {"ts": 1775425560000, "open": 0.08944, "high": 0.08967, "low": 0.08944, "close": 0.08967, "volume": 6223.0, "quote_volume": 557.35354, "trades": 21, "taker_buy_quote": 557.35354}, {"ts": 1775425620000, "open": 0.08967, "high": 0.08987, "low": 0.08967, "close": 0.08987, "volume": 3010.0, "quote_volume": 270.4234, "trades": 15, "taker_buy_quote": 270.4234}, {"ts": 1775425680000, "open": 0.08988, "high": 0.09022, "low": 0.08988, "close": 0.09022, "volume": 7522.0, "quote_volume": 677.79241, "trades": 30, "taker_buy_quote": 545.06144}, {"ts": 1775425740000, "open": 0.09021, "high": 0.09045, "low": 0.09021, "close": 0.09045, "volume": 17701.0, "quote_volume": 1598.31183, "trades": 22, "taker_buy_quote": 1598.31183}, {"ts": 1775425800000, "open": 0.09044, "high": 0.09068, "low": 0.09042, "close": 0.09068, "volume": 77267.0, "quote_volume": 6991.79052, "trades": 22, "taker_buy_quote": 5364.8628}, {"ts": 1775425860000, "open": 0.09068, "high": 0.09068, "low": 0.09068, "close": 0.09068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.09051, "high": 0.09068, "low": 0.0905, "close": 0.09068, "volume": 1545.0, "quote_volume": 139.93718, "trades": 9, "taker_buy_quote": 119.93343}, {"ts": 1775425980000, "open": 0.09068, "high": 0.0907, "low": 0.0906, "close": 0.0906, "volume": 3302.0, "quote_volume": 299.44018, "trades": 4, "taker_buy_quote": 254.14018}, {"ts": 1775426040000, "open": 0.0907, "high": 0.09082, "low": 0.09068, "close": 0.09082, "volume": 17329.0, "quote_volume": 1571.69752, "trades": 12, "taker_buy_quote": 1255.6751}, {"ts": 1775426100000, "open": 0.09081, "high": 0.09093, "low": 0.09081, "close": 0.09085, "volume": 8292.0, "quote_volume": 753.4204, "trades": 9, "taker_buy_quote": 264.38982}, {"ts": 1775426160000, "open": 0.09093, "high": 0.09119, "low": 0.09086, "close": 0.09092, "volume": 87474.0, "quote_volume": 7965.23465, "trades": 89, "taker_buy_quote": 2806.97473}, {"ts": 1775426220000, "open": 0.09105, "high": 0.09116, "low": 0.0909, "close": 0.0909, "volume": 46506.0, "quote_volume": 4236.37933, "trades": 31, "taker_buy_quote": 2686.61137}, {"ts": 1775426280000, "open": 0.09093, "high": 0.09094, "low": 0.09068, "close": 0.09068, "volume": 1069.0, "quote_volume": 97.11994, "trades": 13, "taker_buy_quote": 43.83214}, {"ts": 1775426340000, "open": 0.09068, "high": 0.09068, "low": 0.09038, "close": 0.09038, "volume": 3588.0, "quote_volume": 324.44583, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.09046, "high": 0.09046, "low": 0.09034, "close": 0.09034, "volume": 884.0, "quote_volume": 79.95118, "trades": 5, "taker_buy_quote": 61.87464}, {"ts": 1775426460000, "open": 0.09034, "high": 0.09038, "low": 0.09034, "close": 0.09038, "volume": 3754.0, "quote_volume": 339.2706, "trades": 6, "taker_buy_quote": 335.29564}, {"ts": 1775426520000, "open": 0.0904, "high": 0.09058, "low": 0.0904, "close": 0.0905, "volume": 2250.0, "quote_volume": 203.53008, "trades": 16, "taker_buy_quote": 192.48664}, {"ts": 1775426580000, "open": 0.09054, "high": 0.09086, "low": 0.09054, "close": 0.09086, "volume": 8454.0, "quote_volume": 766.72033, "trades": 35, "taker_buy_quote": 732.53719}, {"ts": 1775426640000, "open": 0.09082, "high": 0.09147, "low": 0.0907, "close": 0.09122, "volume": 60771.0, "quote_volume": 5542.73744, "trades": 75, "taker_buy_quote": 3746.5643}, {"ts": 1775426700000, "open": 0.0912, "high": 0.0912, "low": 0.09084, "close": 0.09088, "volume": 31966.0, "quote_volume": 2908.40383, "trades": 46, "taker_buy_quote": 492.67139}, {"ts": 1775426760000, "open": 0.09086, "high": 0.09086, "low": 0.09046, "close": 0.09068, "volume": 7830.0, "quote_volume": 709.61374, "trades": 37, "taker_buy_quote": 63.32088}, {"ts": 1775426820000, "open": 0.0908, "high": 0.09168, "low": 0.0908, "close": 0.09152, "volume": 31812.0, "quote_volume": 2904.62091, "trades": 74, "taker_buy_quote": 1160.75528}, {"ts": 1775426880000, "open": 0.09147, "high": 0.09149, "low": 0.09135, "close": 0.09149, "volume": 1265.0, "quote_volume": 115.67213, "trades": 13, "taker_buy_quote": 97.67288}, {"ts": 1775426940000, "open": 0.09148, "high": 0.09154, "low": 0.09088, "close": 0.09131, "volume": 13407.0, "quote_volume": 1222.66357, "trades": 40, "taker_buy_quote": 693.03349}, {"ts": 1775427000000, "open": 0.0912, "high": 0.0912, "low": 0.09102, "close": 0.0911, "volume": 5716.0, "quote_volume": 520.61557, "trades": 8, "taker_buy_quote": 118.97221}, {"ts": 1775427060000, "open": 0.09117, "high": 0.09154, "low": 0.09109, "close": 0.09154, "volume": 29551.0, "quote_volume": 2697.04423, "trades": 49, "taker_buy_quote": 2516.60274}, {"ts": 1775427120000, "open": 0.09144, "high": 0.09144, "low": 0.09055, "close": 0.09068, "volume": 40229.0, "quote_volume": 3658.07883, "trades": 106, "taker_buy_quote": 1308.53461}, {"ts": 1775427180000, "open": 0.09075, "high": 0.09088, "low": 0.0906, "close": 0.09066, "volume": 10342.0, "quote_volume": 938.00461, "trades": 19, "taker_buy_quote": 225.88244}, {"ts": 1775427240000, "open": 0.09056, "high": 0.09067, "low": 0.09043, "close": 0.09067, "volume": 8292.0, "quote_volume": 750.61161, "trades": 29, "taker_buy_quote": 429.82152}, {"ts": 1775427300000, "open": 0.09067, "high": 0.09068, "low": 0.09048, "close": 0.0906, "volume": 7943.0, "quote_volume": 719.28603, "trades": 11, "taker_buy_quote": 100.55091}, {"ts": 1775427360000, "open": 0.09064, "high": 0.0908, "low": 0.09049, "close": 0.09076, "volume": 11729.0, "quote_volume": 1062.45266, "trades": 20, "taker_buy_quote": 327.13016}, {"ts": 1775427420000, "open": 0.09076, "high": 0.09081, "low": 0.09075, "close": 0.09075, "volume": 6193.0, "quote_volume": 562.2082, "trades": 9, "taker_buy_quote": 562.2082}, {"ts": 1775427480000, "open": 0.09075, "high": 0.09075, "low": 0.09063, "close": 0.09069, "volume": 28234.0, "quote_volume": 2559.3224, "trades": 20, "taker_buy_quote": 1706.86941}, {"ts": 1775427540000, "open": 0.09067, "high": 0.09068, "low": 0.09059, "close": 0.09068, "volume": 1290.0, "quote_volume": 116.91883, "trades": 6, "taker_buy_quote": 111.39223}, {"ts": 1775427600000, "open": 0.09072, "high": 0.09108, "low": 0.09072, "close": 0.09076, "volume": 29427.0, "quote_volume": 2675.63016, "trades": 59, "taker_buy_quote": 619.8186}, {"ts": 1775427660000, "open": 0.09072, "high": 0.09072, "low": 0.09043, "close": 0.09047, "volume": 9050.0, "quote_volume": 819.59601, "trades": 27, "taker_buy_quote": 161.46862}, {"ts": 1775427720000, "open": 0.09056, "high": 0.0906, "low": 0.09044, "close": 0.09058, "volume": 3296.0, "quote_volume": 298.40549, "trades": 21, "taker_buy_quote": 167.78302}, {"ts": 1775427780000, "open": 0.09048, "high": 0.09069, "low": 0.09047, "close": 0.09048, "volume": 5228.0, "quote_volume": 473.52812, "trades": 17, "taker_buy_quote": 308.21726}, {"ts": 1775427840000, "open": 0.09048, "high": 0.09056, "low": 0.09044, "close": 0.09044, "volume": 2098.0, "quote_volume": 189.96985, "trades": 6, "taker_buy_quote": 184.45301}, {"ts": 1775427900000, "open": 0.0904, "high": 0.0904, "low": 0.09036, "close": 0.09037, "volume": 502.0, "quote_volume": 45.36696, "trades": 4, "taker_buy_quote": 34.3406}, {"ts": 1775427960000, "open": 0.09044, "high": 0.0905, "low": 0.09044, "close": 0.0905, "volume": 693.0, "quote_volume": 62.71162, "trades": 3, "taker_buy_quote": 62.71162}, {"ts": 1775428020000, "open": 0.0905, "high": 0.0905, "low": 0.0905, "close": 0.0905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 0.09046, "high": 0.09046, "low": 0.0904, "close": 0.0904, "volume": 211.0, "quote_volume": 19.0834, "trades": 2, "taker_buy_quote": 13.569}, {"ts": 1775428140000, "open": 0.09036, "high": 0.09036, "low": 0.09034, "close": 0.09036, "volume": 1373.0, "quote_volume": 124.05992, "trades": 7, "taker_buy_quote": 118.54796}, {"ts": 1775428200000, "open": 0.09037, "high": 0.09037, "low": 0.09004, "close": 0.09015, "volume": 64487.0, "quote_volume": 5813.71341, "trades": 60, "taker_buy_quote": 4226.46917}, {"ts": 1775428260000, "open": 0.09012, "high": 0.09016, "low": 0.08992, "close": 0.08998, "volume": 37914.0, "quote_volume": 3414.52254, "trades": 40, "taker_buy_quote": 730.20407}, {"ts": 1775428320000, "open": 0.08998, "high": 0.09006, "low": 0.08984, "close": 0.08994, "volume": 25355.0, "quote_volume": 2279.83143, "trades": 36, "taker_buy_quote": 181.90944}, {"ts": 1775428380000, "open": 0.08989, "high": 0.08989, "low": 0.08989, "close": 0.08989, "volume": 423.0, "quote_volume": 38.02347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.08984, "high": 0.08997, "low": 0.08984, "close": 0.08997, "volume": 6251.0, "quote_volume": 562.15505, "trades": 5, "taker_buy_quote": 556.58497}, {"ts": 1775428500000, "open": 0.0899, "high": 0.09025, "low": 0.0899, "close": 0.09025, "volume": 48216.0, "quote_volume": 4340.18602, "trades": 35, "taker_buy_quote": 4249.01604}, {"ts": 1775428560000, "open": 0.09016, "high": 0.09016, "low": 0.08982, "close": 0.08997, "volume": 28702.0, "quote_volume": 2582.5113, "trades": 53, "taker_buy_quote": 859.58135}, {"ts": 1775428620000, "open": 0.09, "high": 0.09019, "low": 0.08996, "close": 0.09019, "volume": 9198.0, "quote_volume": 828.35784, "trades": 47, "taker_buy_quote": 718.58935}, {"ts": 1775428680000, "open": 0.09015, "high": 0.09034, "low": 0.09015, "close": 0.09026, "volume": 5845.0, "quote_volume": 527.63606, "trades": 24, "taker_buy_quote": 358.13843}, {"ts": 1775428740000, "open": 0.09032, "high": 0.09042, "low": 0.0902, "close": 0.09042, "volume": 14314.0, "quote_volume": 1292.84972, "trades": 28, "taker_buy_quote": 1211.78141}, {"ts": 1775428800000, "open": 0.09044, "high": 0.0907, "low": 0.09044, "close": 0.0905, "volume": 23783.0, "quote_volume": 2153.03389, "trades": 39, "taker_buy_quote": 1925.66338}, {"ts": 1775428860000, "open": 0.09048, "high": 0.0907, "low": 0.0903, "close": 0.09058, "volume": 23414.0, "quote_volume": 2120.56283, "trades": 52, "taker_buy_quote": 1507.87303}, {"ts": 1775428920000, "open": 0.09056, "high": 0.09078, "low": 0.09052, "close": 0.0906, "volume": 7706.0, "quote_volume": 698.78553, "trades": 26, "taker_buy_quote": 628.09466}, {"ts": 1775428980000, "open": 0.09058, "high": 0.09114, "low": 0.09054, "close": 0.09114, "volume": 7479.0, "quote_volume": 680.56086, "trades": 37, "taker_buy_quote": 663.98838}, {"ts": 1775429040000, "open": 0.09109, "high": 0.09125, "low": 0.09094, "close": 0.09094, "volume": 65465.0, "quote_volume": 5963.34954, "trades": 83, "taker_buy_quote": 3028.48883}, {"ts": 1775429100000, "open": 0.09101, "high": 0.09161, "low": 0.09101, "close": 0.09134, "volume": 118505.0, "quote_volume": 10834.222, "trades": 100, "taker_buy_quote": 7192.07817}, {"ts": 1775429160000, "open": 0.09132, "high": 0.09134, "low": 0.091, "close": 0.09112, "volume": 3468.0, "quote_volume": 316.40358, "trades": 25, "taker_buy_quote": 169.61764}, {"ts": 1775429220000, "open": 0.09109, "high": 0.09109, "low": 0.09068, "close": 0.09096, "volume": 35740.0, "quote_volume": 3245.9104, "trades": 65, "taker_buy_quote": 2565.22998}, {"ts": 1775429280000, "open": 0.091, "high": 0.09122, "low": 0.091, "close": 0.09116, "volume": 33480.0, "quote_volume": 3049.75216, "trades": 38, "taker_buy_quote": 2871.48424}, {"ts": 1775429340000, "open": 0.09114, "high": 0.09144, "low": 0.09114, "close": 0.09144, "volume": 46268.0, "quote_volume": 4222.19542, "trades": 32, "taker_buy_quote": 4135.77043}, {"ts": 1775429400000, "open": 0.09135, "high": 0.09154, "low": 0.09135, "close": 0.09147, "volume": 34837.0, "quote_volume": 3187.00955, "trades": 62, "taker_buy_quote": 2557.68303}, {"ts": 1775429460000, "open": 0.09136, "high": 0.09144, "low": 0.09126, "close": 0.09142, "volume": 6180.0, "quote_volume": 564.66756, "trades": 27, "taker_buy_quote": 257.07167}, {"ts": 1775429520000, "open": 0.09134, "high": 0.09138, "low": 0.09118, "close": 0.09118, "volume": 41049.0, "quote_volume": 3747.78159, "trades": 18, "taker_buy_quote": 67.61441}, {"ts": 1775429580000, "open": 0.09116, "high": 0.09116, "low": 0.09104, "close": 0.09104, "volume": 427.0, "quote_volume": 38.8997, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775429640000, "open": 0.09108, "high": 0.09114, "low": 0.09098, "close": 0.09098, "volume": 4996.0, "quote_volume": 454.75468, "trades": 23, "taker_buy_quote": 38.90092}, {"ts": 1775429700000, "open": 0.09096, "high": 0.09112, "low": 0.09093, "close": 0.09112, "volume": 5224.0, "quote_volume": 475.35833, "trades": 18, "taker_buy_quote": 236.65212}, {"ts": 1775429760000, "open": 0.09112, "high": 0.09136, "low": 0.09106, "close": 0.0913, "volume": 9949.0, "quote_volume": 906.87476, "trades": 45, "taker_buy_quote": 677.35761}, {"ts": 1775429820000, "open": 0.09131, "high": 0.09154, "low": 0.09131, "close": 0.09148, "volume": 5359.0, "quote_volume": 489.86362, "trades": 30, "taker_buy_quote": 352.01651}, {"ts": 1775429880000, "open": 0.0915, "high": 0.0916, "low": 0.09147, "close": 0.0916, "volume": 3289.0, "quote_volume": 301.0598, "trades": 17, "taker_buy_quote": 174.24978}, {"ts": 1775429940000, "open": 0.09159, "high": 0.09168, "low": 0.09156, "close": 0.09157, "volume": 2282.0, "quote_volume": 209.12764, "trades": 14, "taker_buy_quote": 186.77968}, {"ts": 1775430000000, "open": 0.0916, "high": 0.09186, "low": 0.09146, "close": 0.09146, "volume": 41673.0, "quote_volume": 3814.4191, "trades": 62, "taker_buy_quote": 521.72954}, {"ts": 1775430060000, "open": 0.09144, "high": 0.09151, "low": 0.09134, "close": 0.09134, "volume": 1742.0, "quote_volume": 159.29232, "trades": 13, "taker_buy_quote": 114.68912}, {"ts": 1775430120000, "open": 0.09132, "high": 0.09135, "low": 0.09116, "close": 0.09135, "volume": 10450.0, "quote_volume": 953.98817, "trades": 28, "taker_buy_quote": 261.81515}, {"ts": 1775430180000, "open": 0.09131, "high": 0.09138, "low": 0.09116, "close": 0.09138, "volume": 2847.0, "quote_volume": 259.78494, "trades": 21, "taker_buy_quote": 159.93049}, {"ts": 1775430240000, "open": 0.09133, "high": 0.0914, "low": 0.09123, "close": 0.09123, "volume": 10012.0, "quote_volume": 914.69298, "trades": 16, "taker_buy_quote": 860.4804}, {"ts": 1775430300000, "open": 0.09122, "high": 0.09124, "low": 0.09108, "close": 0.09108, "volume": 6533.0, "quote_volume": 595.66364, "trades": 24, "taker_buy_quote": 326.36617}, {"ts": 1775430360000, "open": 0.09122, "high": 0.09127, "low": 0.09116, "close": 0.09116, "volume": 1240.0, "quote_volume": 113.12036, "trades": 8, "taker_buy_quote": 68.81209}, {"ts": 1775430420000, "open": 0.09114, "high": 0.09134, "low": 0.09114, "close": 0.09134, "volume": 695.0, "quote_volume": 63.42692, "trades": 9, "taker_buy_quote": 38.97656}, {"ts": 1775430480000, "open": 0.09134, "high": 0.09134, "low": 0.0911, "close": 0.0911, "volume": 14082.0, "quote_volume": 1284.4328, "trades": 31, "taker_buy_quote": 265.36904}, {"ts": 1775430540000, "open": 0.09108, "high": 0.09108, "low": 0.0908, "close": 0.0908, "volume": 9866.0, "quote_volume": 897.12866, "trades": 36, "taker_buy_quote": 289.99802}, {"ts": 1775430600000, "open": 0.09088, "high": 0.09096, "low": 0.09083, "close": 0.09096, "volume": 2042.0, "quote_volume": 185.55773, "trades": 18, "taker_buy_quote": 58.26534}, {"ts": 1775430660000, "open": 0.09096, "high": 0.09132, "low": 0.09096, "close": 0.09114, "volume": 4835.0, "quote_volume": 440.8121, "trades": 37, "taker_buy_quote": 124.94869}, {"ts": 1775430720000, "open": 0.0911, "high": 0.09116, "low": 0.09106, "close": 0.09116, "volume": 463.0, "quote_volume": 42.19155, "trades": 6, "taker_buy_quote": 25.15951}, {"ts": 1775430780000, "open": 0.09118, "high": 0.09118, "low": 0.09104, "close": 0.09118, "volume": 6518.0, "quote_volume": 593.7368, "trades": 20, "taker_buy_quote": 46.2973}, {"ts": 1775430840000, "open": 0.09118, "high": 0.09118, "low": 0.09106, "close": 0.09106, "volume": 3832.0, "quote_volume": 349.13089, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775430900000, "open": 0.09109, "high": 0.09155, "low": 0.09109, "close": 0.09155, "volume": 49311.0, "quote_volume": 4495.2371, "trades": 64, "taker_buy_quote": 3988.7874}, {"ts": 1775430960000, "open": 0.09153, "high": 0.09174, "low": 0.09146, "close": 0.09158, "volume": 5683.0, "quote_volume": 520.43413, "trades": 38, "taker_buy_quote": 108.3665}, {"ts": 1775431020000, "open": 0.0916, "high": 0.09199, "low": 0.0916, "close": 0.09182, "volume": 17469.0, "quote_volume": 1604.81358, "trades": 61, "taker_buy_quote": 1154.34023}, {"ts": 1775431080000, "open": 0.0918, "high": 0.09196, "low": 0.09178, "close": 0.0918, "volume": 6886.0, "quote_volume": 632.82383, "trades": 23, "taker_buy_quote": 514.46156}, {"ts": 1775431140000, "open": 0.09184, "high": 0.09202, "low": 0.09184, "close": 0.09202, "volume": 4859.0, "quote_volume": 446.5684, "trades": 17, "taker_buy_quote": 446.5684}, {"ts": 1775431200000, "open": 0.09194, "high": 0.09201, "low": 0.09183, "close": 0.09192, "volume": 46680.0, "quote_volume": 4287.67835, "trades": 32, "taker_buy_quote": 112.65335}, {"ts": 1775431260000, "open": 0.09188, "high": 0.09188, "low": 0.09178, "close": 0.09182, "volume": 2387.0, "quote_volume": 219.221, "trades": 10, "taker_buy_quote": 35.36995}, {"ts": 1775431320000, "open": 0.0918, "high": 0.09189, "low": 0.09146, "close": 0.09146, "volume": 38204.0, "quote_volume": 3503.55948, "trades": 109, "taker_buy_quote": 1552.94446}, {"ts": 1775431380000, "open": 0.09144, "high": 0.09152, "low": 0.0914, "close": 0.09142, "volume": 3473.0, "quote_volume": 317.52287, "trades": 12, "taker_buy_quote": 36.68932}, {"ts": 1775431440000, "open": 0.09142, "high": 0.09142, "low": 0.09126, "close": 0.09126, "volume": 28409.0, "quote_volume": 2595.90627, "trades": 20, "taker_buy_quote": 38.90232}, {"ts": 1775431500000, "open": 0.09133, "high": 0.09133, "low": 0.09115, "close": 0.09115, "volume": 9885.0, "quote_volume": 901.86596, "trades": 25, "taker_buy_quote": 102.40959}, {"ts": 1775431560000, "open": 0.0912, "high": 0.09133, "low": 0.0908, "close": 0.0909, "volume": 30374.0, "quote_volume": 2765.30792, "trades": 77, "taker_buy_quote": 343.99955}, {"ts": 1775431620000, "open": 0.09098, "high": 0.0911, "low": 0.09097, "close": 0.09105, "volume": 4793.0, "quote_volume": 436.49135, "trades": 15, "taker_buy_quote": 141.16932}, {"ts": 1775431680000, "open": 0.09106, "high": 0.09131, "low": 0.09099, "close": 0.09131, "volume": 4220.0, "quote_volume": 384.75027, "trades": 25, "taker_buy_quote": 218.06458}, {"ts": 1775431740000, "open": 0.09132, "high": 0.09135, "low": 0.09112, "close": 0.09119, "volume": 17689.0, "quote_volume": 1613.62403, "trades": 28, "taker_buy_quote": 684.4154}, {"ts": 1775431800000, "open": 0.09121, "high": 0.09154, "low": 0.0912, "close": 0.09146, "volume": 8087.0, "quote_volume": 738.4078, "trades": 37, "taker_buy_quote": 537.35822}, {"ts": 1775431860000, "open": 0.09144, "high": 0.09146, "low": 0.09134, "close": 0.09146, "volume": 4212.0, "quote_volume": 384.99262, "trades": 19, "taker_buy_quote": 17.0957}, {"ts": 1775431920000, "open": 0.09146, "high": 0.09206, "low": 0.09146, "close": 0.09201, "volume": 39637.0, "quote_volume": 3643.07549, "trades": 80, "taker_buy_quote": 1019.17461}, {"ts": 1775431980000, "open": 0.09194, "high": 0.09198, "low": 0.09186, "close": 0.09193, "volume": 5202.0, "quote_volume": 478.19002, "trades": 16, "taker_buy_quote": 89.08557}, {"ts": 1775432040000, "open": 0.0919, "high": 0.0919, "low": 0.09187, "close": 0.09187, "volume": 2284.0, "quote_volume": 209.85267, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 0.09189, "high": 0.09222, "low": 0.09182, "close": 0.09222, "volume": 22097.0, "quote_volume": 2032.24934, "trades": 35, "taker_buy_quote": 1876.79262}, {"ts": 1775432160000, "open": 0.09219, "high": 0.09219, "low": 0.0921, "close": 0.0921, "volume": 14031.0, "quote_volume": 1293.46532, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775432220000, "open": 0.0921, "high": 0.09223, "low": 0.09204, "close": 0.09223, "volume": 15343.0, "quote_volume": 1412.9299, "trades": 21, "taker_buy_quote": 392.2255}, {"ts": 1775432280000, "open": 0.09217, "high": 0.09292, "low": 0.09217, "close": 0.09274, "volume": 102401.0, "quote_volume": 9479.34125, "trades": 134, "taker_buy_quote": 6846.69002}, {"ts": 1775432340000, "open": 0.09275, "high": 0.09275, "low": 0.09243, "close": 0.09269, "volume": 41529.0, "quote_volume": 3845.8694, "trades": 49, "taker_buy_quote": 1250.35181}, {"ts": 1775432400000, "open": 0.09257, "high": 0.09257, "low": 0.0923, "close": 0.0923, "volume": 68753.0, "quote_volume": 6359.35002, "trades": 41, "taker_buy_quote": 87.50446}, {"ts": 1775432460000, "open": 0.09234, "high": 0.0924, "low": 0.09234, "close": 0.0924, "volume": 581.0, "quote_volume": 53.6796, "trades": 4, "taker_buy_quote": 16.6272}, {"ts": 1775432520000, "open": 0.09239, "high": 0.0927, "low": 0.09226, "close": 0.0927, "volume": 44078.0, "quote_volume": 4080.64601, "trades": 66, "taker_buy_quote": 3853.34852}, {"ts": 1775432580000, "open": 0.09264, "high": 0.0927, "low": 0.09221, "close": 0.09221, "volume": 30857.0, "quote_volume": 2853.39336, "trades": 59, "taker_buy_quote": 905.73247}, {"ts": 1775432640000, "open": 0.09221, "high": 0.09221, "low": 0.09221, "close": 0.09221, "volume": 346.0, "quote_volume": 31.90466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432700000, "open": 0.09227, "high": 0.09244, "low": 0.09216, "close": 0.09233, "volume": 39474.0, "quote_volume": 3645.16485, "trades": 41, "taker_buy_quote": 1804.96709}, {"ts": 1775432760000, "open": 0.09228, "high": 0.09228, "low": 0.09206, "close": 0.09215, "volume": 11237.0, "quote_volume": 1035.24504, "trades": 36, "taker_buy_quote": 744.1651}, {"ts": 1775432820000, "open": 0.09214, "high": 0.09218, "low": 0.0921, "close": 0.09214, "volume": 2573.0, "quote_volume": 237.11213, "trades": 10, "taker_buy_quote": 215.27504}, {"ts": 1775432880000, "open": 0.09214, "high": 0.09222, "low": 0.09214, "close": 0.09219, "volume": 3689.0, "quote_volume": 340.04893, "trades": 13, "taker_buy_quote": 254.227}, {"ts": 1775432940000, "open": 0.09224, "high": 0.09226, "low": 0.09224, "close": 0.09226, "volume": 908.0, "quote_volume": 83.75946, "trades": 4, "taker_buy_quote": 83.75946}, {"ts": 1775433000000, "open": 0.09218, "high": 0.09223, "low": 0.09212, "close": 0.09223, "volume": 2391.0, "quote_volume": 220.40495, "trades": 11, "taker_buy_quote": 145.68272}, {"ts": 1775433060000, "open": 0.09224, "high": 0.09228, "low": 0.09212, "close": 0.09212, "volume": 2294.0, "quote_volume": 211.5869, "trades": 11, "taker_buy_quote": 78.61224}, {"ts": 1775433120000, "open": 0.09214, "high": 0.09226, "low": 0.09212, "close": 0.0922, "volume": 7549.0, "quote_volume": 695.78843, "trades": 26, "taker_buy_quote": 453.18724}, {"ts": 1775433180000, "open": 0.09218, "high": 0.09218, "low": 0.09207, "close": 0.09207, "volume": 2676.0, "quote_volume": 246.52693, "trades": 13, "taker_buy_quote": 104.39172}, {"ts": 1775433240000, "open": 0.09206, "high": 0.09206, "low": 0.09193, "close": 0.09195, "volume": 9223.0, "quote_volume": 848.65844, "trades": 30, "taker_buy_quote": 376.78321}, {"ts": 1775433300000, "open": 0.09201, "high": 0.09203, "low": 0.09196, "close": 0.09196, "volume": 1765.0, "quote_volume": 162.3666, "trades": 6, "taker_buy_quote": 58.51966}, {"ts": 1775433360000, "open": 0.09203, "high": 0.09208, "low": 0.09198, "close": 0.09208, "volume": 1722.0, "quote_volume": 158.53595, "trades": 10, "taker_buy_quote": 152.55725}, {"ts": 1775433420000, "open": 0.09201, "high": 0.09204, "low": 0.09196, "close": 0.09203, "volume": 2152.0, "quote_volume": 197.98475, "trades": 8, "taker_buy_quote": 100.2163}, {"ts": 1775433480000, "open": 0.09196, "high": 0.09196, "low": 0.0916, "close": 0.09171, "volume": 71892.0, "quote_volume": 6598.86881, "trades": 99, "taker_buy_quote": 1048.10112}, {"ts": 1775433540000, "open": 0.09174, "high": 0.09174, "low": 0.09161, "close": 0.09161, "volume": 37802.0, "quote_volume": 3465.18192, "trades": 36, "taker_buy_quote": 142.91169}, {"ts": 1775433600000, "open": 0.0917, "high": 0.0918, "low": 0.09144, "close": 0.0915, "volume": 31189.0, "quote_volume": 2854.82843, "trades": 51, "taker_buy_quote": 1868.17441}, {"ts": 1775433660000, "open": 0.0915, "high": 0.09194, "low": 0.09146, "close": 0.09184, "volume": 14962.0, "quote_volume": 1373.80307, "trades": 69, "taker_buy_quote": 305.18261}, {"ts": 1775433720000, "open": 0.09194, "high": 0.09194, "low": 0.09155, "close": 0.09166, "volume": 18321.0, "quote_volume": 1680.34922, "trades": 34, "taker_buy_quote": 333.61371}, {"ts": 1775433780000, "open": 0.09155, "high": 0.09155, "low": 0.09094, "close": 0.09098, "volume": 39953.0, "quote_volume": 3646.21055, "trades": 91, "taker_buy_quote": 242.21368}, {"ts": 1775433840000, "open": 0.09103, "high": 0.09122, "low": 0.09103, "close": 0.09122, "volume": 5662.0, "quote_volume": 516.15205, "trades": 18, "taker_buy_quote": 458.69197}, {"ts": 1775433900000, "open": 0.09124, "high": 0.0914, "low": 0.09116, "close": 0.09126, "volume": 3311.0, "quote_volume": 302.20303, "trades": 25, "taker_buy_quote": 113.38196}, {"ts": 1775433960000, "open": 0.09128, "high": 0.09188, "low": 0.09122, "close": 0.0918, "volume": 60057.0, "quote_volume": 5496.86488, "trades": 99, "taker_buy_quote": 3131.64227}, {"ts": 1775434020000, "open": 0.0917, "high": 0.0917, "low": 0.09108, "close": 0.09115, "volume": 18415.0, "quote_volume": 1682.1375, "trades": 58, "taker_buy_quote": 37.7289}, {"ts": 1775434080000, "open": 0.09112, "high": 0.09122, "low": 0.09101, "close": 0.09122, "volume": 7557.0, "quote_volume": 688.57647, "trades": 24, "taker_buy_quote": 480.90506}, {"ts": 1775434140000, "open": 0.09113, "high": 0.09132, "low": 0.09086, "close": 0.09088, "volume": 15755.0, "quote_volume": 1434.02991, "trades": 48, "taker_buy_quote": 239.81855}, {"ts": 1775434200000, "open": 0.09084, "high": 0.09086, "low": 0.09049, "close": 0.09053, "volume": 56534.0, "quote_volume": 5129.09615, "trades": 73, "taker_buy_quote": 2894.61917}, {"ts": 1775434260000, "open": 0.09062, "high": 0.09085, "low": 0.09038, "close": 0.09041, "volume": 31120.0, "quote_volume": 2824.37041, "trades": 50, "taker_buy_quote": 2261.52055}, {"ts": 1775434320000, "open": 0.09052, "high": 0.0906, "low": 0.09025, "close": 0.09037, "volume": 27920.0, "quote_volume": 2523.55679, "trades": 65, "taker_buy_quote": 138.60969}, {"ts": 1775434380000, "open": 0.09046, "high": 0.09048, "low": 0.09018, "close": 0.09028, "volume": 47207.0, "quote_volume": 4261.91198, "trades": 71, "taker_buy_quote": 615.94973}, {"ts": 1775434440000, "open": 0.0903, "high": 0.09032, "low": 0.09018, "close": 0.09018, "volume": 20913.0, "quote_volume": 1887.90901, "trades": 12, "taker_buy_quote": 11.01782}, {"ts": 1775434500000, "open": 0.09032, "high": 0.09067, "low": 0.09024, "close": 0.09067, "volume": 55129.0, "quote_volume": 4984.01597, "trades": 54, "taker_buy_quote": 2078.4836}, {"ts": 1775434560000, "open": 0.0906, "high": 0.09131, "low": 0.0906, "close": 0.09082, "volume": 83679.0, "quote_volume": 7613.9905, "trades": 145, "taker_buy_quote": 3794.29949}, {"ts": 1775434620000, "open": 0.09088, "high": 0.09102, "low": 0.09088, "close": 0.09098, "volume": 15834.0, "quote_volume": 1440.41669, "trades": 24, "taker_buy_quote": 1303.78295}, {"ts": 1775434680000, "open": 0.09101, "high": 0.0926, "low": 0.09101, "close": 0.09187, "volume": 382220.0, "quote_volume": 35069.86722, "trades": 404, "taker_buy_quote": 21727.958}, {"ts": 1775434740000, "open": 0.09182, "high": 0.09182, "low": 0.09115, "close": 0.0913, "volume": 83914.0, "quote_volume": 7671.55518, "trades": 83, "taker_buy_quote": 2899.20173}, {"ts": 1775434800000, "open": 0.09141, "high": 0.09177, "low": 0.0914, "close": 0.09144, "volume": 109596.0, "quote_volume": 10037.85271, "trades": 64, "taker_buy_quote": 8368.40709}, {"ts": 1775434860000, "open": 0.09138, "high": 0.09138, "low": 0.0911, "close": 0.09111, "volume": 28875.0, "quote_volume": 2631.52121, "trades": 29, "taker_buy_quote": 1896.17561}, {"ts": 1775434920000, "open": 0.09132, "high": 0.09133, "low": 0.09112, "close": 0.09112, "volume": 2176.0, "quote_volume": 198.70236, "trades": 5, "taker_buy_quote": 182.02008}, {"ts": 1775434980000, "open": 0.09108, "high": 0.09112, "low": 0.09104, "close": 0.09112, "volume": 183.0, "quote_volume": 16.66764, "trades": 3, "taker_buy_quote": 5.55832}, {"ts": 1775435040000, "open": 0.09116, "high": 0.09116, "low": 0.0906, "close": 0.09072, "volume": 60196.0, "quote_volume": 5462.62686, "trades": 49, "taker_buy_quote": 3282.97067}, {"ts": 1775435100000, "open": 0.09068, "high": 0.09068, "low": 0.09041, "close": 0.09052, "volume": 10858.0, "quote_volume": 982.51409, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.09045, "high": 0.09045, "low": 0.09044, "close": 0.09044, "volume": 1191.0, "quote_volume": 107.72384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775435220000, "open": 0.09043, "high": 0.09043, "low": 0.09011, "close": 0.09026, "volume": 102129.0, "quote_volume": 9215.85595, "trades": 63, "taker_buy_quote": 2520.36785}, {"ts": 1775435280000, "open": 0.09023, "high": 0.09072, "low": 0.09002, "close": 0.09015, "volume": 591913.0, "quote_volume": 53365.05655, "trades": 162, "taker_buy_quote": 3438.027}, {"ts": 1775435340000, "open": 0.09016, "high": 0.09054, "low": 0.0901, "close": 0.09054, "volume": 53653.0, "quote_volume": 4841.8086, "trades": 53, "taker_buy_quote": 889.29814}, {"ts": 1775435400000, "open": 0.09042, "high": 0.09092, "low": 0.09038, "close": 0.09082, "volume": 72754.0, "quote_volume": 6604.53861, "trades": 86, "taker_buy_quote": 3578.91242}, {"ts": 1775435460000, "open": 0.09087, "high": 0.09087, "low": 0.09077, "close": 0.09087, "volume": 10398.0, "quote_volume": 943.92795, "trades": 8, "taker_buy_quote": 921.77383}, {"ts": 1775435520000, "open": 0.09076, "high": 0.09098, "low": 0.09074, "close": 0.09098, "volume": 5800.0, "quote_volume": 526.84605, "trades": 17, "taker_buy_quote": 386.10548}, {"ts": 1775435580000, "open": 0.091, "high": 0.091, "low": 0.0909, "close": 0.0909, "volume": 4445.0, "quote_volume": 404.39864, "trades": 9, "taker_buy_quote": 330.92062}, {"ts": 1775435640000, "open": 0.09094, "high": 0.09098, "low": 0.09084, "close": 0.09098, "volume": 1049.0, "quote_volume": 95.36874, "trades": 10, "taker_buy_quote": 33.29136}, {"ts": 1775435700000, "open": 0.091, "high": 0.09104, "low": 0.09097, "close": 0.09097, "volume": 2489.0, "quote_volume": 226.54638, "trades": 9, "taker_buy_quote": 16.65666}, {"ts": 1775435760000, "open": 0.09099, "high": 0.0919, "low": 0.09099, "close": 0.09161, "volume": 97134.0, "quote_volume": 8885.23064, "trades": 164, "taker_buy_quote": 4964.68417}, {"ts": 1775435820000, "open": 0.09158, "high": 0.09172, "low": 0.09156, "close": 0.09164, "volume": 2683.0, "quote_volume": 245.94515, "trades": 17, "taker_buy_quote": 48.76254}, {"ts": 1775435880000, "open": 0.0917, "high": 0.09177, "low": 0.09146, "close": 0.09146, "volume": 2392.0, "quote_volume": 219.0372, "trades": 17, "taker_buy_quote": 85.11629}, {"ts": 1775435940000, "open": 0.09149, "high": 0.09176, "low": 0.09142, "close": 0.09162, "volume": 52729.0, "quote_volume": 4830.2386, "trades": 62, "taker_buy_quote": 2774.92109}, {"ts": 1775436000000, "open": 0.09162, "high": 0.0917, "low": 0.09146, "close": 0.0917, "volume": 3666.0, "quote_volume": 335.74263, "trades": 22, "taker_buy_quote": 113.80792}, {"ts": 1775436060000, "open": 0.0917, "high": 0.09288, "low": 0.09158, "close": 0.09241, "volume": 235805.0, "quote_volume": 21766.1633, "trades": 258, "taker_buy_quote": 15920.47923}, {"ts": 1775436120000, "open": 0.09246, "high": 0.09258, "low": 0.09186, "close": 0.092, "volume": 67204.0, "quote_volume": 6195.5835, "trades": 93, "taker_buy_quote": 4746.81114}, {"ts": 1775436180000, "open": 0.09197, "high": 0.09206, "low": 0.0918, "close": 0.09201, "volume": 13456.0, "quote_volume": 1237.75493, "trades": 32, "taker_buy_quote": 636.61045}, {"ts": 1775436240000, "open": 0.092, "high": 0.092, "low": 0.09188, "close": 0.09193, "volume": 3258.0, "quote_volume": 299.55019, "trades": 13, "taker_buy_quote": 102.9616}, {"ts": 1775436300000, "open": 0.09186, "high": 0.09214, "low": 0.0914, "close": 0.09147, "volume": 102835.0, "quote_volume": 9430.57667, "trades": 124, "taker_buy_quote": 885.60657}, {"ts": 1775436360000, "open": 0.0915, "high": 0.09153, "low": 0.09132, "close": 0.09133, "volume": 25347.0, "quote_volume": 2315.98944, "trades": 41, "taker_buy_quote": 746.55807}, {"ts": 1775436420000, "open": 0.09132, "high": 0.09132, "low": 0.09116, "close": 0.0913, "volume": 28221.0, "quote_volume": 2575.5779, "trades": 18, "taker_buy_quote": 9.13}, {"ts": 1775436480000, "open": 0.09132, "high": 0.0914, "low": 0.09126, "close": 0.09126, "volume": 4455.0, "quote_volume": 406.99344, "trades": 13, "taker_buy_quote": 361.05116}, {"ts": 1775436540000, "open": 0.09124, "high": 0.09132, "low": 0.09122, "close": 0.09132, "volume": 2101.0, "quote_volume": 191.7429, "trades": 7, "taker_buy_quote": 180.61284}, {"ts": 1775436600000, "open": 0.09132, "high": 0.09175, "low": 0.09132, "close": 0.09173, "volume": 60384.0, "quote_volume": 5531.24184, "trades": 41, "taker_buy_quote": 2302.58853}, {"ts": 1775436660000, "open": 0.09164, "high": 0.09164, "low": 0.09128, "close": 0.09135, "volume": 23276.0, "quote_volume": 2127.76796, "trades": 45, "taker_buy_quote": 279.79537}, {"ts": 1775436720000, "open": 0.09134, "high": 0.09141, "low": 0.09108, "close": 0.09108, "volume": 19545.0, "quote_volume": 1783.42083, "trades": 42, "taker_buy_quote": 516.51132}, {"ts": 1775436780000, "open": 0.09117, "high": 0.09118, "low": 0.09078, "close": 0.09084, "volume": 42406.0, "quote_volume": 3854.98778, "trades": 50, "taker_buy_quote": 530.90107}, {"ts": 1775436840000, "open": 0.0909, "high": 0.09094, "low": 0.0908, "close": 0.0908, "volume": 17634.0, "quote_volume": 1602.16116, "trades": 14, "taker_buy_quote": 387.78702}, {"ts": 1775436900000, "open": 0.09082, "high": 0.09087, "low": 0.09076, "close": 0.09077, "volume": 4293.0, "quote_volume": 389.99698, "trades": 12, "taker_buy_quote": 232.45136}, {"ts": 1775436960000, "open": 0.09079, "high": 0.09082, "low": 0.09032, "close": 0.09044, "volume": 42758.0, "quote_volume": 3867.68703, "trades": 59, "taker_buy_quote": 2998.13736}, {"ts": 1775437020000, "open": 0.09046, "high": 0.09074, "low": 0.09046, "close": 0.09062, "volume": 18769.0, "quote_volume": 1699.53919, "trades": 28, "taker_buy_quote": 1494.48547}, {"ts": 1775437080000, "open": 0.0906, "high": 0.09068, "low": 0.09058, "close": 0.09058, "volume": 1094.0, "quote_volume": 99.12616, "trades": 7, "taker_buy_quote": 82.54758}, {"ts": 1775437140000, "open": 0.09056, "high": 0.09056, "low": 0.09036, "close": 0.09036, "volume": 2617.0, "quote_volume": 236.6561, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.09044, "high": 0.0905, "low": 0.09033, "close": 0.09042, "volume": 39009.0, "quote_volume": 3526.71313, "trades": 44, "taker_buy_quote": 1945.18298}, {"ts": 1775437260000, "open": 0.09044, "high": 0.09052, "low": 0.09024, "close": 0.09024, "volume": 52458.0, "quote_volume": 4738.05205, "trades": 40, "taker_buy_quote": 373.21099}, {"ts": 1775437320000, "open": 0.09023, "high": 0.09032, "low": 0.09016, "close": 0.09028, "volume": 3562.0, "quote_volume": 321.49111, "trades": 11, "taker_buy_quote": 7.94816}, {"ts": 1775437380000, "open": 0.09029, "high": 0.09032, "low": 0.0901, "close": 0.0901, "volume": 12239.0, "quote_volume": 1104.8979, "trades": 18, "taker_buy_quote": 870.72885}, {"ts": 1775437440000, "open": 0.09017, "high": 0.09017, "low": 0.08942, "close": 0.08956, "volume": 261746.0, "quote_volume": 23478.79832, "trades": 164, "taker_buy_quote": 7216.51244}, {"ts": 1775437500000, "open": 0.08964, "high": 0.09, "low": 0.08964, "close": 0.08999, "volume": 51392.0, "quote_volume": 4613.73099, "trades": 72, "taker_buy_quote": 1932.60659}, {"ts": 1775437560000, "open": 0.08994, "high": 0.08996, "low": 0.08964, "close": 0.08965, "volume": 24819.0, "quote_volume": 2229.21013, "trades": 32, "taker_buy_quote": 680.5669}, {"ts": 1775437620000, "open": 0.0896, "high": 0.08964, "low": 0.08956, "close": 0.08964, "volume": 4440.0, "quote_volume": 397.82467, "trades": 7, "taker_buy_quote": 210.69205}, {"ts": 1775437680000, "open": 0.08968, "high": 0.08976, "low": 0.08955, "close": 0.08955, "volume": 34745.0, "quote_volume": 3115.70328, "trades": 23, "taker_buy_quote": 592.43368}, {"ts": 1775437740000, "open": 0.08964, "high": 0.08976, "low": 0.08964, "close": 0.08976, "volume": 7249.0, "quote_volume": 650.16684, "trades": 8, "taker_buy_quote": 650.16684}, {"ts": 1775437800000, "open": 0.0898, "high": 0.0898, "low": 0.08964, "close": 0.08976, "volume": 4057.0, "quote_volume": 364.01213, "trades": 16, "taker_buy_quote": 37.873}, {"ts": 1775437860000, "open": 0.0898, "high": 0.08988, "low": 0.0898, "close": 0.08983, "volume": 2688.0, "quote_volume": 241.45348, "trades": 7, "taker_buy_quote": 170.57761}, {"ts": 1775437920000, "open": 0.0898, "high": 0.0898, "low": 0.0897, "close": 0.08977, "volume": 1402.0, "quote_volume": 125.81, "trades": 7, "taker_buy_quote": 51.2187}, {"ts": 1775437980000, "open": 0.08976, "high": 0.08976, "low": 0.08959, "close": 0.08959, "volume": 2470.0, "quote_volume": 221.525, "trades": 8, "taker_buy_quote": 153.61613}, {"ts": 1775438040000, "open": 0.08968, "high": 0.08972, "low": 0.08956, "close": 0.08956, "volume": 6209.0, "quote_volume": 556.37791, "trades": 13, "taker_buy_quote": 113.54878}, {"ts": 1775438100000, "open": 0.08963, "high": 0.08963, "low": 0.08944, "close": 0.08944, "volume": 10444.0, "quote_volume": 935.01845, "trades": 26, "taker_buy_quote": 270.55533}, {"ts": 1775438160000, "open": 0.0894, "high": 0.08973, "low": 0.08936, "close": 0.08973, "volume": 56425.0, "quote_volume": 5046.59954, "trades": 27, "taker_buy_quote": 4821.80634}, {"ts": 1775438220000, "open": 0.08967, "high": 0.08967, "low": 0.08922, "close": 0.0893, "volume": 49712.0, "quote_volume": 4448.35801, "trades": 51, "taker_buy_quote": 2246.69029}, {"ts": 1775438280000, "open": 0.08929, "high": 0.08947, "low": 0.08929, "close": 0.08947, "volume": 19224.0, "quote_volume": 1718.18986, "trades": 27, "taker_buy_quote": 1605.38448}, {"ts": 1775438340000, "open": 0.08948, "high": 0.08984, "low": 0.08948, "close": 0.08984, "volume": 40944.0, "quote_volume": 3675.0381, "trades": 40, "taker_buy_quote": 1887.04153}, {"ts": 1775438400000, "open": 0.08982, "high": 0.08988, "low": 0.08982, "close": 0.08988, "volume": 358.0, "quote_volume": 32.16052, "trades": 4, "taker_buy_quote": 32.16052}, {"ts": 1775438460000, "open": 0.08989, "high": 0.08989, "low": 0.08975, "close": 0.08977, "volume": 3152.0, "quote_volume": 283.01867, "trades": 9, "taker_buy_quote": 66.82272}, {"ts": 1775438520000, "open": 0.08982, "high": 0.0901, "low": 0.08982, "close": 0.0901, "volume": 14766.0, "quote_volume": 1328.24052, "trades": 20, "taker_buy_quote": 1328.24052}, {"ts": 1775438580000, "open": 0.08996, "high": 0.08996, "low": 0.08988, "close": 0.08988, "volume": 642.0, "quote_volume": 57.73776, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775438640000, "open": 0.08988, "high": 0.08989, "low": 0.08988, "close": 0.08989, "volume": 36181.0, "quote_volume": 3252.12821, "trades": 11, "taker_buy_quote": 1617.39077}, {"ts": 1775438700000, "open": 0.08988, "high": 0.08995, "low": 0.08984, "close": 0.08995, "volume": 3892.0, "quote_volume": 349.89297, "trades": 4, "taker_buy_quote": 113.33129}, {"ts": 1775438760000, "open": 0.08997, "high": 0.08997, "low": 0.0899, "close": 0.0899, "volume": 6087.0, "quote_volume": 547.36872, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.0899, "high": 0.0899, "low": 0.0899, "close": 0.0899, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.08997, "high": 0.09012, "low": 0.08997, "close": 0.09012, "volume": 3412.0, "quote_volume": 307.23394, "trades": 11, "taker_buy_quote": 307.23394}, {"ts": 1775438940000, "open": 0.09015, "high": 0.09054, "low": 0.09015, "close": 0.09054, "volume": 95672.0, "quote_volume": 8650.98181, "trades": 113, "taker_buy_quote": 7271.14361}, {"ts": 1775439000000, "open": 0.09054, "high": 0.09064, "low": 0.09028, "close": 0.09064, "volume": 30169.0, "quote_volume": 2730.46554, "trades": 53, "taker_buy_quote": 2092.02937}, {"ts": 1775439060000, "open": 0.09066, "high": 0.09067, "low": 0.09051, "close": 0.09067, "volume": 13033.0, "quote_volume": 1181.49763, "trades": 16, "taker_buy_quote": 1101.65203}, {"ts": 1775439120000, "open": 0.09063, "high": 0.09064, "low": 0.0906, "close": 0.09064, "volume": 8932.0, "quote_volume": 809.41831, "trades": 8, "taker_buy_quote": 500.40364}, {"ts": 1775439180000, "open": 0.09067, "high": 0.09068, "low": 0.09059, "close": 0.09059, "volume": 904.0, "quote_volume": 81.91451, "trades": 5, "taker_buy_quote": 19.13198}, {"ts": 1775439240000, "open": 0.0906, "high": 0.09094, "low": 0.09056, "close": 0.09094, "volume": 47162.0, "quote_volume": 4272.48437, "trades": 41, "taker_buy_quote": 3451.15378}, {"ts": 1775439300000, "open": 0.09092, "high": 0.09098, "low": 0.09064, "close": 0.09064, "volume": 48025.0, "quote_volume": 4362.48765, "trades": 65, "taker_buy_quote": 1736.82252}, {"ts": 1775439360000, "open": 0.09062, "high": 0.09068, "low": 0.09046, "close": 0.09068, "volume": 13730.0, "quote_volume": 1243.01096, "trades": 34, "taker_buy_quote": 1066.60512}, {"ts": 1775439420000, "open": 0.09064, "high": 0.09064, "low": 0.09054, "close": 0.09054, "volume": 455.0, "quote_volume": 41.22137, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.0906, "high": 0.09066, "low": 0.0906, "close": 0.09066, "volume": 36902.0, "quote_volume": 3344.38371, "trades": 19, "taker_buy_quote": 3344.38371}, {"ts": 1775439540000, "open": 0.09058, "high": 0.09058, "low": 0.09044, "close": 0.09045, "volume": 576.0, "quote_volume": 52.12788, "trades": 10, "taker_buy_quote": 7.959}, {"ts": 1775439600000, "open": 0.09047, "high": 0.09077, "low": 0.09047, "close": 0.09071, "volume": 7390.0, "quote_volume": 669.71923, "trades": 27, "taker_buy_quote": 669.71923}, {"ts": 1775439660000, "open": 0.09071, "high": 0.09071, "low": 0.09044, "close": 0.09056, "volume": 10120.0, "quote_volume": 916.07626, "trades": 27, "taker_buy_quote": 434.26204}, {"ts": 1775439720000, "open": 0.09052, "high": 0.09052, "low": 0.09009, "close": 0.09027, "volume": 39460.0, "quote_volume": 3560.37333, "trades": 44, "taker_buy_quote": 474.55861}, {"ts": 1775439780000, "open": 0.09021, "high": 0.09026, "low": 0.09006, "close": 0.09014, "volume": 16663.0, "quote_volume": 1502.5872, "trades": 39, "taker_buy_quote": 936.75582}, {"ts": 1775439840000, "open": 0.09005, "high": 0.09005, "low": 0.08995, "close": 0.08999, "volume": 6420.0, "quote_volume": 577.73075, "trades": 15, "taker_buy_quote": 116.80131}, {"ts": 1775439900000, "open": 0.08999, "high": 0.09014, "low": 0.08997, "close": 0.09007, "volume": 6958.0, "quote_volume": 626.57023, "trades": 19, "taker_buy_quote": 347.69167}, {"ts": 1775439960000, "open": 0.09006, "high": 0.09006, "low": 0.09005, "close": 0.09005, "volume": 571.0, "quote_volume": 51.41917, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.09007, "high": 0.09007, "low": 0.09005, "close": 0.09005, "volume": 1953.0, "quote_volume": 175.89912, "trades": 5, "taker_buy_quote": 5.67315}, {"ts": 1775440080000, "open": 0.09009, "high": 0.0902, "low": 0.09005, "close": 0.0901, "volume": 3702.0, "quote_volume": 333.65432, "trades": 12, "taker_buy_quote": 276.62102}, {"ts": 1775440140000, "open": 0.09012, "high": 0.09012, "low": 0.09, "close": 0.0901, "volume": 1088.0, "quote_volume": 98.01434, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.09018, "high": 0.09026, "low": 0.09018, "close": 0.09026, "volume": 876.0, "quote_volume": 79.03272, "trades": 6, "taker_buy_quote": 79.03272}, {"ts": 1775440260000, "open": 0.09028, "high": 0.09055, "low": 0.09026, "close": 0.09038, "volume": 62504.0, "quote_volume": 5648.40279, "trades": 48, "taker_buy_quote": 1437.82245}, {"ts": 1775440320000, "open": 0.09036, "high": 0.09036, "low": 0.09012, "close": 0.09022, "volume": 2191.0, "quote_volume": 197.70227, "trades": 11, "taker_buy_quote": 87.84538}, {"ts": 1775440380000, "open": 0.09011, "high": 0.09011, "low": 0.09005, "close": 0.09005, "volume": 851.0, "quote_volume": 76.64749, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.09007, "high": 0.09009, "low": 0.09007, "close": 0.09009, "volume": 1113.0, "quote_volume": 100.25347, "trades": 2, "taker_buy_quote": 25.04502}, {"ts": 1775440500000, "open": 0.09009, "high": 0.0901, "low": 0.09009, "close": 0.09009, "volume": 1503.0, "quote_volume": 135.41098, "trades": 4, "taker_buy_quote": 25.04502}, {"ts": 1775440560000, "open": 0.09015, "high": 0.09024, "low": 0.09015, "close": 0.09024, "volume": 2246.0, "quote_volume": 202.54156, "trades": 8, "taker_buy_quote": 202.54156}, {"ts": 1775440620000, "open": 0.09017, "high": 0.09017, "low": 0.09004, "close": 0.09009, "volume": 3157.0, "quote_volume": 284.44082, "trades": 9, "taker_buy_quote": 113.32751}, {"ts": 1775440680000, "open": 0.09008, "high": 0.0901, "low": 0.09002, "close": 0.0901, "volume": 1411.0, "quote_volume": 127.08079, "trades": 6, "taker_buy_quote": 57.02759}, {"ts": 1775440740000, "open": 0.09011, "high": 0.09034, "low": 0.09002, "close": 0.09004, "volume": 12357.0, "quote_volume": 1115.00954, "trades": 46, "taker_buy_quote": 946.83305}, {"ts": 1775440800000, "open": 0.09008, "high": 0.09016, "low": 0.09004, "close": 0.09008, "volume": 4163.0, "quote_volume": 375.0667, "trades": 18, "taker_buy_quote": 180.6543}, {"ts": 1775440860000, "open": 0.09012, "high": 0.09022, "low": 0.09012, "close": 0.09022, "volume": 10053.0, "quote_volume": 906.53522, "trades": 27, "taker_buy_quote": 409.87204}, {"ts": 1775440920000, "open": 0.09023, "high": 0.09065, "low": 0.09023, "close": 0.09044, "volume": 27561.0, "quote_volume": 2493.61693, "trades": 53, "taker_buy_quote": 2175.99301}, {"ts": 1775440980000, "open": 0.09042, "high": 0.09093, "low": 0.09031, "close": 0.0908, "volume": 52337.0, "quote_volume": 4750.42114, "trades": 74, "taker_buy_quote": 2068.74323}, {"ts": 1775441040000, "open": 0.09078, "high": 0.0911, "low": 0.09063, "close": 0.091, "volume": 37887.0, "quote_volume": 3445.50024, "trades": 46, "taker_buy_quote": 1376.24423}, {"ts": 1775441100000, "open": 0.09099, "high": 0.09118, "low": 0.09096, "close": 0.09118, "volume": 20123.0, "quote_volume": 1833.95547, "trades": 16, "taker_buy_quote": 1536.32962}, {"ts": 1775441160000, "open": 0.09114, "high": 0.09114, "low": 0.0909, "close": 0.0909, "volume": 3877.0, "quote_volume": 352.78208, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.09103, "high": 0.09137, "low": 0.09103, "close": 0.09137, "volume": 16052.0, "quote_volume": 1462.32649, "trades": 19, "taker_buy_quote": 1351.8352}, {"ts": 1775441280000, "open": 0.09129, "high": 0.09145, "low": 0.09129, "close": 0.09133, "volume": 11503.0, "quote_volume": 1050.93485, "trades": 23, "taker_buy_quote": 856.16643}, {"ts": 1775441340000, "open": 0.09145, "high": 0.09152, "low": 0.09124, "close": 0.09132, "volume": 19851.0, "quote_volume": 1815.1962, "trades": 40, "taker_buy_quote": 1288.5258}, {"ts": 1775441400000, "open": 0.09125, "high": 0.09136, "low": 0.09125, "close": 0.09136, "volume": 722.0, "quote_volume": 65.91987, "trades": 3, "taker_buy_quote": 45.57112}, {"ts": 1775441460000, "open": 0.0914, "high": 0.09188, "low": 0.0914, "close": 0.09144, "volume": 6096.0, "quote_volume": 558.1975, "trades": 30, "taker_buy_quote": 205.6798}, {"ts": 1775441520000, "open": 0.09154, "high": 0.09168, "low": 0.09136, "close": 0.09137, "volume": 31815.0, "quote_volume": 2911.36931, "trades": 39, "taker_buy_quote": 1112.51504}, {"ts": 1775441580000, "open": 0.09136, "high": 0.09136, "low": 0.09119, "close": 0.09129, "volume": 15988.0, "quote_volume": 1459.39457, "trades": 34, "taker_buy_quote": 821.37132}, {"ts": 1775441640000, "open": 0.09124, "high": 0.09144, "low": 0.09122, "close": 0.09122, "volume": 7474.0, "quote_volume": 682.9425, "trades": 13, "taker_buy_quote": 636.05162}, {"ts": 1775441700000, "open": 0.0912, "high": 0.0912, "low": 0.09084, "close": 0.09084, "volume": 29138.0, "quote_volume": 2648.63589, "trades": 30, "taker_buy_quote": 147.17585}, {"ts": 1775441760000, "open": 0.09093, "high": 0.09132, "low": 0.09093, "close": 0.09132, "volume": 7554.0, "quote_volume": 687.87193, "trades": 21, "taker_buy_quote": 370.52103}, {"ts": 1775441820000, "open": 0.09127, "high": 0.09144, "low": 0.09124, "close": 0.09143, "volume": 6541.0, "quote_volume": 597.4718, "trades": 17, "taker_buy_quote": 380.95898}, {"ts": 1775441880000, "open": 0.09132, "high": 0.09132, "low": 0.09129, "close": 0.09129, "volume": 624.0, "quote_volume": 56.9817, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441940000, "open": 0.09133, "high": 0.09133, "low": 0.09133, "close": 0.09133, "volume": 159.0, "quote_volume": 14.52147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.09133, "high": 0.09133, "low": 0.09133, "close": 0.09133, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.0913, "high": 0.09144, "low": 0.0913, "close": 0.09137, "volume": 2284.0, "quote_volume": 208.77147, "trades": 9, "taker_buy_quote": 71.49316}, {"ts": 1775442120000, "open": 0.09136, "high": 0.09137, "low": 0.09136, "close": 0.09137, "volume": 1323.0, "quote_volume": 120.87619, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.09132, "high": 0.09132, "low": 0.09129, "close": 0.09129, "volume": 343.0, "quote_volume": 31.3143, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 0.09136, "high": 0.09152, "low": 0.09136, "close": 0.09152, "volume": 5163.0, "quote_volume": 471.94522, "trades": 12, "taker_buy_quote": 471.94522}, {"ts": 1775442300000, "open": 0.09146, "high": 0.09154, "low": 0.0914, "close": 0.0914, "volume": 6756.0, "quote_volume": 617.97777, "trades": 20, "taker_buy_quote": 287.79821}, {"ts": 1775442360000, "open": 0.09144, "high": 0.09156, "low": 0.09144, "close": 0.09153, "volume": 2503.0, "quote_volume": 228.98428, "trades": 9, "taker_buy_quote": 172.1511}, {"ts": 1775442420000, "open": 0.09158, "high": 0.09164, "low": 0.09155, "close": 0.0916, "volume": 28900.0, "quote_volume": 2647.0892, "trades": 25, "taker_buy_quote": 1904.17874}, {"ts": 1775442480000, "open": 0.09162, "high": 0.092, "low": 0.09162, "close": 0.09193, "volume": 14955.0, "quote_volume": 1374.2793, "trades": 28, "taker_buy_quote": 1228.80792}, {"ts": 1775442540000, "open": 0.09195, "high": 0.09212, "low": 0.09195, "close": 0.09209, "volume": 13521.0, "quote_volume": 1244.55439, "trades": 15, "taker_buy_quote": 985.05715}, {"ts": 1775442600000, "open": 0.09206, "high": 0.09224, "low": 0.09205, "close": 0.09222, "volume": 12229.0, "quote_volume": 1126.94901, "trades": 29, "taker_buy_quote": 990.19751}, {"ts": 1775442660000, "open": 0.09222, "high": 0.09224, "low": 0.09208, "close": 0.09212, "volume": 42684.0, "quote_volume": 3931.8663, "trades": 24, "taker_buy_quote": 449.79588}, {"ts": 1775442720000, "open": 0.09204, "high": 0.0928, "low": 0.092, "close": 0.09268, "volume": 81519.0, "quote_volume": 7547.10154, "trades": 73, "taker_buy_quote": 5453.06797}, {"ts": 1775442780000, "open": 0.09265, "high": 0.09265, "low": 0.0922, "close": 0.09231, "volume": 14131.0, "quote_volume": 1304.82316, "trades": 39, "taker_buy_quote": 723.9202}, {"ts": 1775442840000, "open": 0.0922, "high": 0.09228, "low": 0.09219, "close": 0.09228, "volume": 1137.0, "quote_volume": 104.83951, "trades": 3, "taker_buy_quote": 14.11884}, {"ts": 1775442900000, "open": 0.09216, "high": 0.09216, "low": 0.092, "close": 0.092, "volume": 300.0, "quote_volume": 27.624, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.09202, "high": 0.09232, "low": 0.09202, "close": 0.09211, "volume": 12569.0, "quote_volume": 1157.70504, "trades": 36, "taker_buy_quote": 791.36108}, {"ts": 1775443020000, "open": 0.09208, "high": 0.09208, "low": 0.092, "close": 0.092, "volume": 2758.0, "quote_volume": 253.92926, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 0.09196, "high": 0.09196, "low": 0.0918, "close": 0.0918, "volume": 1546.0, "quote_volume": 141.9964, "trades": 10, "taker_buy_quote": 57.60249}, {"ts": 1775443140000, "open": 0.09191, "high": 0.09192, "low": 0.09191, "close": 0.09192, "volume": 667.0, "quote_volume": 61.30457, "trades": 3, "taker_buy_quote": 61.30457}, {"ts": 1775443200000, "open": 0.09188, "high": 0.092, "low": 0.09188, "close": 0.092, "volume": 6935.0, "quote_volume": 637.5925, "trades": 14, "taker_buy_quote": 486.36651}, {"ts": 1775443260000, "open": 0.09204, "high": 0.09208, "low": 0.09204, "close": 0.09204, "volume": 1129.0, "quote_volume": 103.92127, "trades": 5, "taker_buy_quote": 51.36072}, {"ts": 1775443320000, "open": 0.09197, "high": 0.092, "low": 0.0918, "close": 0.0918, "volume": 4459.0, "quote_volume": 410.01198, "trades": 13, "taker_buy_quote": 20.04728}, {"ts": 1775443380000, "open": 0.09181, "high": 0.09192, "low": 0.09178, "close": 0.09192, "volume": 2777.0, "quote_volume": 254.97153, "trades": 7, "taker_buy_quote": 48.51504}, {"ts": 1775443440000, "open": 0.09186, "high": 0.09186, "low": 0.0916, "close": 0.09164, "volume": 32121.0, "quote_volume": 2945.20902, "trades": 39, "taker_buy_quote": 789.46925}, {"ts": 1775443500000, "open": 0.09172, "high": 0.09188, "low": 0.09172, "close": 0.09172, "volume": 4727.0, "quote_volume": 433.86898, "trades": 13, "taker_buy_quote": 323.61583}, {"ts": 1775443560000, "open": 0.09173, "high": 0.09184, "low": 0.09172, "close": 0.09184, "volume": 3950.0, "quote_volume": 362.62414, "trades": 7, "taker_buy_quote": 273.28097}, {"ts": 1775443620000, "open": 0.09174, "high": 0.09189, "low": 0.09169, "close": 0.09189, "volume": 9257.0, "quote_volume": 849.50527, "trades": 14, "taker_buy_quote": 739.24641}, {"ts": 1775443680000, "open": 0.09183, "high": 0.09248, "low": 0.09183, "close": 0.09239, "volume": 75788.0, "quote_volume": 6983.49847, "trades": 89, "taker_buy_quote": 4532.76046}, {"ts": 1775443740000, "open": 0.09236, "high": 0.09259, "low": 0.09236, "close": 0.09256, "volume": 4967.0, "quote_volume": 459.11553, "trades": 14, "taker_buy_quote": 107.64106}, {"ts": 1775443800000, "open": 0.09244, "high": 0.09284, "low": 0.09236, "close": 0.09267, "volume": 50091.0, "quote_volume": 4643.94992, "trades": 51, "taker_buy_quote": 2579.88987}, {"ts": 1775443860000, "open": 0.0926, "high": 0.093, "low": 0.09251, "close": 0.09251, "volume": 69302.0, "quote_volume": 6431.62887, "trades": 46, "taker_buy_quote": 2368.74839}, {"ts": 1775443920000, "open": 0.09267, "high": 0.093, "low": 0.09267, "close": 0.09295, "volume": 8282.0, "quote_volume": 769.12298, "trades": 18, "taker_buy_quote": 695.05966}, {"ts": 1775443980000, "open": 0.09288, "high": 0.09308, "low": 0.09258, "close": 0.09296, "volume": 44998.0, "quote_volume": 4177.69749, "trades": 52, "taker_buy_quote": 2265.633}, {"ts": 1775444040000, "open": 0.09298, "high": 0.09307, "low": 0.09289, "close": 0.09289, "volume": 2579.0, "quote_volume": 239.71265, "trades": 7, "taker_buy_quote": 14.14664}, {"ts": 1775444100000, "open": 0.09288, "high": 0.0931, "low": 0.09272, "close": 0.0931, "volume": 13289.0, "quote_volume": 1234.1222, "trades": 31, "taker_buy_quote": 959.86986}, {"ts": 1775444160000, "open": 0.09302, "high": 0.09309, "low": 0.093, "close": 0.09301, "volume": 1447.0, "quote_volume": 134.61939, "trades": 5, "taker_buy_quote": 13.9635}, {"ts": 1775444220000, "open": 0.093, "high": 0.0934, "low": 0.09296, "close": 0.0931, "volume": 2929.0, "quote_volume": 273.03438, "trades": 23, "taker_buy_quote": 149.02995}, {"ts": 1775444280000, "open": 0.09308, "high": 0.09329, "low": 0.09308, "close": 0.09329, "volume": 6060.0, "quote_volume": 564.99306, "trades": 14, "taker_buy_quote": 485.9208}, {"ts": 1775444340000, "open": 0.09316, "high": 0.0934, "low": 0.09312, "close": 0.09329, "volume": 18975.0, "quote_volume": 1769.12727, "trades": 40, "taker_buy_quote": 1448.97102}, {"ts": 1775444400000, "open": 0.09337, "high": 0.09404, "low": 0.09337, "close": 0.09396, "volume": 52913.0, "quote_volume": 4964.14341, "trades": 105, "taker_buy_quote": 3452.19123}, {"ts": 1775444460000, "open": 0.09401, "high": 0.09412, "low": 0.09368, "close": 0.09395, "volume": 67670.0, "quote_volume": 6353.44371, "trades": 94, "taker_buy_quote": 3925.62277}, {"ts": 1775444520000, "open": 0.09392, "high": 0.09392, "low": 0.0935, "close": 0.09353, "volume": 6186.0, "quote_volume": 579.2338, "trades": 23, "taker_buy_quote": 27.9226}, {"ts": 1775444580000, "open": 0.09353, "high": 0.09353, "low": 0.09352, "close": 0.09352, "volume": 764.0, "quote_volume": 71.45633, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.09363, "high": 0.09377, "low": 0.09352, "close": 0.09352, "volume": 14410.0, "quote_volume": 1350.96892, "trades": 17, "taker_buy_quote": 1137.3632}, {"ts": 1775444700000, "open": 0.09348, "high": 0.09361, "low": 0.09344, "close": 0.09349, "volume": 10118.0, "quote_volume": 946.49524, "trades": 17, "taker_buy_quote": 795.43071}, {"ts": 1775444760000, "open": 0.09352, "high": 0.0949, "low": 0.09342, "close": 0.09458, "volume": 147376.0, "quote_volume": 13892.24683, "trades": 218, "taker_buy_quote": 7205.48617}, {"ts": 1775444820000, "open": 0.09458, "high": 0.09516, "low": 0.09436, "close": 0.09493, "volume": 33423.0, "quote_volume": 3167.63472, "trades": 72, "taker_buy_quote": 1879.95983}, {"ts": 1775444880000, "open": 0.09488, "high": 0.09533, "low": 0.0946, "close": 0.09494, "volume": 292512.0, "quote_volume": 27768.60078, "trades": 172, "taker_buy_quote": 19448.52105}, {"ts": 1775444940000, "open": 0.09492, "high": 0.09537, "low": 0.09484, "close": 0.09516, "volume": 169091.0, "quote_volume": 16099.03286, "trades": 143, "taker_buy_quote": 12331.23847}, {"ts": 1775445000000, "open": 0.09533, "high": 0.09596, "low": 0.09513, "close": 0.09571, "volume": 287215.0, "quote_volume": 27442.08829, "trades": 305, "taker_buy_quote": 17989.25779}, {"ts": 1775445060000, "open": 0.09564, "high": 0.09606, "low": 0.09523, "close": 0.09583, "volume": 154811.0, "quote_volume": 14821.54649, "trades": 165, "taker_buy_quote": 12624.24579}, {"ts": 1775445120000, "open": 0.09603, "high": 0.09688, "low": 0.09585, "close": 0.0967, "volume": 270556.0, "quote_volume": 26092.85622, "trades": 264, "taker_buy_quote": 20778.31888}, {"ts": 1775445180000, "open": 0.09664, "high": 0.09774, "low": 0.0965, "close": 0.09697, "volume": 209373.0, "quote_volume": 20341.28431, "trades": 466, "taker_buy_quote": 13182.6864}, {"ts": 1775445240000, "open": 0.09711, "high": 0.09717, "low": 0.09645, "close": 0.09664, "volume": 478954.0, "quote_volume": 46402.35554, "trades": 312, "taker_buy_quote": 16085.22579}, {"ts": 1775445300000, "open": 0.09647, "high": 0.0972, "low": 0.09639, "close": 0.097, "volume": 115250.0, "quote_volume": 11159.51015, "trades": 154, "taker_buy_quote": 8588.85259}, {"ts": 1775445360000, "open": 0.09718, "high": 0.0984, "low": 0.09635, "close": 0.09727, "volume": 413637.0, "quote_volume": 40141.16178, "trades": 738, "taker_buy_quote": 22280.32327}, {"ts": 1775445420000, "open": 0.09706, "high": 0.09706, "low": 0.09567, "close": 0.09591, "volume": 229205.0, "quote_volume": 22075.57086, "trades": 366, "taker_buy_quote": 10520.7176}, {"ts": 1775445480000, "open": 0.09616, "high": 0.09663, "low": 0.09563, "close": 0.09606, "volume": 144892.0, "quote_volume": 13923.75879, "trades": 300, "taker_buy_quote": 6552.22593}, {"ts": 1775445540000, "open": 0.09605, "high": 0.0962, "low": 0.09531, "close": 0.09542, "volume": 276367.0, "quote_volume": 26459.23449, "trades": 560, "taker_buy_quote": 12984.12352}, {"ts": 1775445600000, "open": 0.09542, "high": 0.09618, "low": 0.09464, "close": 0.09602, "volume": 541648.0, "quote_volume": 51553.78073, "trades": 501, "taker_buy_quote": 23553.06892}, {"ts": 1775445660000, "open": 0.09595, "high": 0.09604, "low": 0.09515, "close": 0.09539, "volume": 277882.0, "quote_volume": 26559.59319, "trades": 351, "taker_buy_quote": 13938.18753}, {"ts": 1775445720000, "open": 0.09539, "high": 0.09548, "low": 0.09484, "close": 0.0954, "volume": 169980.0, "quote_volume": 16167.34394, "trades": 243, "taker_buy_quote": 8755.07341}, {"ts": 1775445780000, "open": 0.09544, "high": 0.09614, "low": 0.09536, "close": 0.09614, "volume": 99751.0, "quote_volume": 9570.59923, "trades": 112, "taker_buy_quote": 2709.56169}, {"ts": 1775445840000, "open": 0.09607, "high": 0.09663, "low": 0.09595, "close": 0.09619, "volume": 152046.0, "quote_volume": 14641.27597, "trades": 140, "taker_buy_quote": 6473.1469}, {"ts": 1775445900000, "open": 0.09606, "high": 0.09609, "low": 0.09534, "close": 0.09552, "volume": 158999.0, "quote_volume": 15222.24775, "trades": 197, "taker_buy_quote": 5809.87344}, {"ts": 1775445960000, "open": 0.09544, "high": 0.09607, "low": 0.09534, "close": 0.09586, "volume": 95385.0, "quote_volume": 9134.90047, "trades": 167, "taker_buy_quote": 4860.03431}, {"ts": 1775446020000, "open": 0.09586, "high": 0.09604, "low": 0.09535, "close": 0.09595, "volume": 247552.0, "quote_volume": 23693.19033, "trades": 400, "taker_buy_quote": 11464.52546}, {"ts": 1775446080000, "open": 0.09595, "high": 0.09655, "low": 0.09595, "close": 0.09638, "volume": 192276.0, "quote_volume": 18511.2875, "trades": 301, "taker_buy_quote": 7031.0013}, {"ts": 1775446140000, "open": 0.09638, "high": 0.09684, "low": 0.0961, "close": 0.09665, "volume": 266860.0, "quote_volume": 25730.97701, "trades": 518, "taker_buy_quote": 14166.27404}, {"ts": 1775446200000, "open": 0.09666, "high": 0.097, "low": 0.09651, "close": 0.09664, "volume": 139262.0, "quote_volume": 13463.49162, "trades": 172, "taker_buy_quote": 4861.13956}, {"ts": 1775446260000, "open": 0.09652, "high": 0.09672, "low": 0.096, "close": 0.09616, "volume": 316718.0, "quote_volume": 30518.09563, "trades": 371, "taker_buy_quote": 17074.99335}, {"ts": 1775446320000, "open": 0.09599, "high": 0.09652, "low": 0.0957, "close": 0.09607, "volume": 157481.0, "quote_volume": 15154.10592, "trades": 111, "taker_buy_quote": 11453.41166}, {"ts": 1775446380000, "open": 0.09592, "high": 0.09628, "low": 0.09569, "close": 0.09596, "volume": 74935.0, "quote_volume": 7202.96688, "trades": 107, "taker_buy_quote": 1983.27591}, {"ts": 1775446440000, "open": 0.09596, "high": 0.09616, "low": 0.09585, "close": 0.09616, "volume": 18042.0, "quote_volume": 1731.34254, "trades": 42, "taker_buy_quote": 733.52948}, {"ts": 1775446500000, "open": 0.09616, "high": 0.09628, "low": 0.09577, "close": 0.09603, "volume": 63674.0, "quote_volume": 6113.83799, "trades": 104, "taker_buy_quote": 1632.40953}, {"ts": 1775446560000, "open": 0.09604, "high": 0.09668, "low": 0.09603, "close": 0.09649, "volume": 142949.0, "quote_volume": 13789.58901, "trades": 303, "taker_buy_quote": 7625.40223}, {"ts": 1775446620000, "open": 0.09672, "high": 0.0969, "low": 0.09631, "close": 0.09668, "volume": 161685.0, "quote_volume": 15617.54752, "trades": 240, "taker_buy_quote": 5860.7819}, {"ts": 1775446680000, "open": 0.09671, "high": 0.09678, "low": 0.09654, "close": 0.09678, "volume": 19602.0, "quote_volume": 1894.76292, "trades": 41, "taker_buy_quote": 926.29019}, {"ts": 1775446740000, "open": 0.0968, "high": 0.09901, "low": 0.09672, "close": 0.09889, "volume": 803033.0, "quote_volume": 78826.93393, "trades": 892, "taker_buy_quote": 49025.75885}, {"ts": 1775446800000, "open": 0.09886, "high": 0.1012, "low": 0.09881, "close": 0.09971, "volume": 578543.0, "quote_volume": 57806.82396, "trades": 896, "taker_buy_quote": 31275.81961}, {"ts": 1775446860000, "open": 0.09971, "high": 0.1011, "low": 0.09941, "close": 0.09941, "volume": 323177.0, "quote_volume": 32308.49737, "trades": 552, "taker_buy_quote": 12948.87354}, {"ts": 1775446920000, "open": 0.09971, "high": 0.10066, "low": 0.0995, "close": 0.10034, "volume": 195276.0, "quote_volume": 19562.51724, "trades": 354, "taker_buy_quote": 5818.42408}, {"ts": 1775446980000, "open": 0.10033, "high": 0.10037, "low": 0.09928, "close": 0.09997, "volume": 367687.0, "quote_volume": 36685.94749, "trades": 483, "taker_buy_quote": 14695.41953}, {"ts": 1775447040000, "open": 0.09992, "high": 0.10121, "low": 0.0986, "close": 0.09918, "volume": 554239.0, "quote_volume": 55311.93444, "trades": 872, "taker_buy_quote": 31066.56857}, {"ts": 1775447100000, "open": 0.0992, "high": 0.09979, "low": 0.09873, "close": 0.0992, "volume": 701224.0, "quote_volume": 69534.12295, "trades": 1421, "taker_buy_quote": 27576.02177}, {"ts": 1775447160000, "open": 0.0992, "high": 0.09932, "low": 0.09737, "close": 0.09788, "volume": 527586.0, "quote_volume": 51924.7599, "trades": 971, "taker_buy_quote": 20235.10233}, {"ts": 1775447220000, "open": 0.09792, "high": 0.09866, "low": 0.09767, "close": 0.09786, "volume": 429374.0, "quote_volume": 42163.61547, "trades": 837, "taker_buy_quote": 19643.39495}, {"ts": 1775447280000, "open": 0.09784, "high": 0.09838, "low": 0.09732, "close": 0.09761, "volume": 413094.0, "quote_volume": 40341.17023, "trades": 898, "taker_buy_quote": 19695.89117}, {"ts": 1775447340000, "open": 0.09761, "high": 0.09891, "low": 0.09761, "close": 0.09844, "volume": 220907.0, "quote_volume": 21695.48548, "trades": 307, "taker_buy_quote": 12923.14561}, {"ts": 1775447400000, "open": 0.09841, "high": 0.09875, "low": 0.09808, "close": 0.09848, "volume": 135157.0, "quote_volume": 13286.95915, "trades": 195, "taker_buy_quote": 3725.76668}, {"ts": 1775447460000, "open": 0.09832, "high": 0.09996, "low": 0.09788, "close": 0.0993, "volume": 371478.0, "quote_volume": 36672.34126, "trades": 583, "taker_buy_quote": 19289.54966}, {"ts": 1775447520000, "open": 0.09925, "high": 0.09996, "low": 0.09892, "close": 0.0992, "volume": 287804.0, "quote_volume": 28664.00554, "trades": 553, "taker_buy_quote": 16238.12768}, {"ts": 1775447580000, "open": 0.09928, "high": 0.09936, "low": 0.0984, "close": 0.0991, "volume": 427551.0, "quote_volume": 42275.31705, "trades": 837, "taker_buy_quote": 17536.71865}, {"ts": 1775447640000, "open": 0.0991, "high": 0.09922, "low": 0.09861, "close": 0.09894, "volume": 144142.0, "quote_volume": 14265.559, "trades": 208, "taker_buy_quote": 10198.31999}, {"ts": 1775447700000, "open": 0.09892, "high": 0.09997, "low": 0.09868, "close": 0.09943, "volume": 234211.0, "quote_volume": 23295.52655, "trades": 479, "taker_buy_quote": 14123.39074}, {"ts": 1775447760000, "open": 0.09957, "high": 0.09957, "low": 0.09767, "close": 0.09799, "volume": 271438.0, "quote_volume": 26717.21353, "trades": 469, "taker_buy_quote": 9141.4379}, {"ts": 1775447820000, "open": 0.09802, "high": 0.0982, "low": 0.09746, "close": 0.09787, "volume": 263021.0, "quote_volume": 25758.16004, "trades": 628, "taker_buy_quote": 10491.38524}, {"ts": 1775447880000, "open": 0.09795, "high": 0.09832, "low": 0.0974, "close": 0.09786, "volume": 197657.0, "quote_volume": 19332.58613, "trades": 226, "taker_buy_quote": 6234.32264}, {"ts": 1775447940000, "open": 0.09786, "high": 0.09824, "low": 0.09777, "close": 0.09821, "volume": 92396.0, "quote_volume": 9059.6094, "trades": 119, "taker_buy_quote": 1733.18869}, {"ts": 1775448000000, "open": 0.09814, "high": 0.09844, "low": 0.09717, "close": 0.09717, "volume": 235882.0, "quote_volume": 23043.31564, "trades": 230, "taker_buy_quote": 12086.71442}, {"ts": 1775448060000, "open": 0.09717, "high": 0.09727, "low": 0.09535, "close": 0.09564, "volume": 389816.0, "quote_volume": 37493.64952, "trades": 377, "taker_buy_quote": 16896.39017}, {"ts": 1775448120000, "open": 0.09558, "high": 0.09652, "low": 0.09541, "close": 0.09615, "volume": 42931.0, "quote_volume": 4118.1356, "trades": 106, "taker_buy_quote": 1475.42163}, {"ts": 1775448180000, "open": 0.09612, "high": 0.0964, "low": 0.09579, "close": 0.0964, "volume": 70070.0, "quote_volume": 6733.08329, "trades": 117, "taker_buy_quote": 3319.11251}, {"ts": 1775448240000, "open": 0.09633, "high": 0.09692, "low": 0.09567, "close": 0.09692, "volume": 90557.0, "quote_volume": 8714.64155, "trades": 141, "taker_buy_quote": 2502.72727}, {"ts": 1775448300000, "open": 0.09691, "high": 0.09691, "low": 0.09576, "close": 0.096, "volume": 52699.0, "quote_volume": 5063.45564, "trades": 143, "taker_buy_quote": 1575.11391}, {"ts": 1775448360000, "open": 0.09593, "high": 0.09624, "low": 0.09567, "close": 0.09593, "volume": 64291.0, "quote_volume": 6169.19928, "trades": 101, "taker_buy_quote": 1990.03793}, {"ts": 1775448420000, "open": 0.09582, "high": 0.09609, "low": 0.09572, "close": 0.096, "volume": 27728.0, "quote_volume": 2659.78722, "trades": 53, "taker_buy_quote": 1311.57969}, {"ts": 1775448480000, "open": 0.09603, "high": 0.09624, "low": 0.09576, "close": 0.09624, "volume": 19917.0, "quote_volume": 1911.03483, "trades": 44, "taker_buy_quote": 975.98399}, {"ts": 1775448540000, "open": 0.0962, "high": 0.0963, "low": 0.09535, "close": 0.09575, "volume": 81184.0, "quote_volume": 7775.41413, "trades": 163, "taker_buy_quote": 4363.34119}, {"ts": 1775448600000, "open": 0.09563, "high": 0.09608, "low": 0.09561, "close": 0.09606, "volume": 66757.0, "quote_volume": 6398.21708, "trades": 92, "taker_buy_quote": 4163.10971}, {"ts": 1775448660000, "open": 0.0961, "high": 0.09647, "low": 0.09588, "close": 0.09588, "volume": 63304.0, "quote_volume": 6083.16914, "trades": 108, "taker_buy_quote": 1990.73608}, {"ts": 1775448720000, "open": 0.09599, "high": 0.0963, "low": 0.09599, "close": 0.09628, "volume": 8912.0, "quote_volume": 856.92824, "trades": 32, "taker_buy_quote": 748.65502}, {"ts": 1775448780000, "open": 0.0962, "high": 0.09648, "low": 0.09609, "close": 0.09622, "volume": 38690.0, "quote_volume": 3723.3213, "trades": 62, "taker_buy_quote": 1636.38227}, {"ts": 1775448840000, "open": 0.09622, "high": 0.09704, "low": 0.09622, "close": 0.09686, "volume": 40529.0, "quote_volume": 3917.63594, "trades": 91, "taker_buy_quote": 2529.93739}, {"ts": 1775448900000, "open": 0.09676, "high": 0.09766, "low": 0.09656, "close": 0.09766, "volume": 119871.0, "quote_volume": 11625.91759, "trades": 182, "taker_buy_quote": 5504.67167}, {"ts": 1775448960000, "open": 0.09746, "high": 0.0976, "low": 0.09708, "close": 0.09737, "volume": 68951.0, "quote_volume": 6707.9635, "trades": 77, "taker_buy_quote": 2998.13589}, {"ts": 1775449020000, "open": 0.09736, "high": 0.09743, "low": 0.09652, "close": 0.09674, "volume": 110658.0, "quote_volume": 10727.48655, "trades": 169, "taker_buy_quote": 4372.82155}, {"ts": 1775449080000, "open": 0.09674, "high": 0.09694, "low": 0.09648, "close": 0.09674, "volume": 47876.0, "quote_volume": 4630.01785, "trades": 88, "taker_buy_quote": 2886.79147}, {"ts": 1775449140000, "open": 0.09672, "high": 0.09692, "low": 0.09668, "close": 0.09692, "volume": 2161.0, "quote_volume": 209.17316, "trades": 15, "taker_buy_quote": 187.11758}, {"ts": 1775449200000, "open": 0.09696, "high": 0.09744, "low": 0.09678, "close": 0.09701, "volume": 59207.0, "quote_volume": 5753.71013, "trades": 104, "taker_buy_quote": 3595.47364}, {"ts": 1775449260000, "open": 0.097, "high": 0.09702, "low": 0.0966, "close": 0.09687, "volume": 32941.0, "quote_volume": 3187.03474, "trades": 65, "taker_buy_quote": 841.15373}, {"ts": 1775449320000, "open": 0.09675, "high": 0.09693, "low": 0.0965, "close": 0.09693, "volume": 29029.0, "quote_volume": 2805.13255, "trades": 41, "taker_buy_quote": 849.0024}, {"ts": 1775449380000, "open": 0.09681, "high": 0.09703, "low": 0.0968, "close": 0.09686, "volume": 41067.0, "quote_volume": 3978.9477, "trades": 46, "taker_buy_quote": 3202.24806}, {"ts": 1775449440000, "open": 0.09684, "high": 0.09692, "low": 0.09664, "close": 0.09692, "volume": 30086.0, "quote_volume": 2911.26338, "trades": 54, "taker_buy_quote": 1844.49727}, {"ts": 1775449500000, "open": 0.09692, "high": 0.09692, "low": 0.09569, "close": 0.09612, "volume": 811410.0, "quote_volume": 77949.86513, "trades": 288, "taker_buy_quote": 31992.96887}, {"ts": 1775449560000, "open": 0.09595, "high": 0.09612, "low": 0.09578, "close": 0.09594, "volume": 97058.0, "quote_volume": 9312.18242, "trades": 132, "taker_buy_quote": 3355.85815}, {"ts": 1775449620000, "open": 0.09591, "high": 0.09615, "low": 0.09576, "close": 0.09615, "volume": 70025.0, "quote_volume": 6719.11467, "trades": 68, "taker_buy_quote": 4373.28087}, {"ts": 1775449680000, "open": 0.09613, "high": 0.09621, "low": 0.09596, "close": 0.09611, "volume": 84669.0, "quote_volume": 8136.50527, "trades": 88, "taker_buy_quote": 4823.54484}, {"ts": 1775449740000, "open": 0.09606, "high": 0.09617, "low": 0.09576, "close": 0.09598, "volume": 181365.0, "quote_volume": 17409.88972, "trades": 101, "taker_buy_quote": 5729.47507}, {"ts": 1775449800000, "open": 0.09608, "high": 0.09618, "low": 0.0959, "close": 0.09597, "volume": 44851.0, "quote_volume": 4308.25405, "trades": 42, "taker_buy_quote": 2372.96072}, {"ts": 1775449860000, "open": 0.0961, "high": 0.09632, "low": 0.09603, "close": 0.09613, "volume": 36210.0, "quote_volume": 3480.34582, "trades": 57, "taker_buy_quote": 778.14845}, {"ts": 1775449920000, "open": 0.09612, "high": 0.09654, "low": 0.09611, "close": 0.09647, "volume": 19762.0, "quote_volume": 1904.33497, "trades": 39, "taker_buy_quote": 1101.51432}, {"ts": 1775449980000, "open": 0.09636, "high": 0.0966, "low": 0.09633, "close": 0.09659, "volume": 10357.0, "quote_volume": 999.27225, "trades": 30, "taker_buy_quote": 547.44691}, {"ts": 1775450040000, "open": 0.09664, "high": 0.09689, "low": 0.09664, "close": 0.09668, "volume": 109402.0, "quote_volume": 10591.27464, "trades": 77, "taker_buy_quote": 8088.56213}, {"ts": 1775450100000, "open": 0.09677, "high": 0.09707, "low": 0.09673, "close": 0.09699, "volume": 21389.0, "quote_volume": 2071.89584, "trades": 56, "taker_buy_quote": 783.78386}, {"ts": 1775450160000, "open": 0.09697, "high": 0.09698, "low": 0.09656, "close": 0.09696, "volume": 120868.0, "quote_volume": 11695.4722, "trades": 103, "taker_buy_quote": 6986.58964}, {"ts": 1775450220000, "open": 0.09682, "high": 0.09688, "low": 0.09644, "close": 0.09647, "volume": 32706.0, "quote_volume": 3160.93197, "trades": 44, "taker_buy_quote": 930.43039}, {"ts": 1775450280000, "open": 0.09664, "high": 0.09712, "low": 0.09652, "close": 0.09697, "volume": 124272.0, "quote_volume": 12034.30875, "trades": 80, "taker_buy_quote": 7346.02214}, {"ts": 1775450340000, "open": 0.09696, "high": 0.09708, "low": 0.09672, "close": 0.09672, "volume": 33234.0, "quote_volume": 3219.90978, "trades": 41, "taker_buy_quote": 953.5205}, {"ts": 1775450400000, "open": 0.09681, "high": 0.09696, "low": 0.09648, "close": 0.09656, "volume": 24164.0, "quote_volume": 2338.75393, "trades": 46, "taker_buy_quote": 1845.20714}, {"ts": 1775450460000, "open": 0.09661, "high": 0.09748, "low": 0.09656, "close": 0.09701, "volume": 206451.0, "quote_volume": 20029.91312, "trades": 182, "taker_buy_quote": 10733.51644}, {"ts": 1775450520000, "open": 0.09692, "high": 0.09692, "low": 0.09662, "close": 0.09677, "volume": 13599.0, "quote_volume": 1315.19471, "trades": 32, "taker_buy_quote": 559.91046}, {"ts": 1775450580000, "open": 0.09673, "high": 0.097, "low": 0.09656, "close": 0.09656, "volume": 114449.0, "quote_volume": 11077.47343, "trades": 96, "taker_buy_quote": 4857.73392}, {"ts": 1775450640000, "open": 0.09671, "high": 0.09685, "low": 0.09667, "close": 0.09685, "volume": 9627.0, "quote_volume": 931.2845, "trades": 24, "taker_buy_quote": 331.90094}, {"ts": 1775450700000, "open": 0.09683, "high": 0.09699, "low": 0.0955, "close": 0.09618, "volume": 983267.0, "quote_volume": 94529.32346, "trades": 393, "taker_buy_quote": 47287.99466}, {"ts": 1775450760000, "open": 0.09612, "high": 0.09621, "low": 0.09594, "close": 0.09612, "volume": 41570.0, "quote_volume": 3992.3852, "trades": 80, "taker_buy_quote": 2416.52124}, {"ts": 1775450820000, "open": 0.09614, "high": 0.09622, "low": 0.09605, "close": 0.0961, "volume": 10932.0, "quote_volume": 1050.98773, "trades": 33, "taker_buy_quote": 545.5788}, {"ts": 1775450880000, "open": 0.09614, "high": 0.097, "low": 0.09614, "close": 0.09684, "volume": 450264.0, "quote_volume": 43563.38206, "trades": 212, "taker_buy_quote": 26880.60621}, {"ts": 1775450940000, "open": 0.09682, "high": 0.09714, "low": 0.0964, "close": 0.09706, "volume": 78728.0, "quote_volume": 7611.80739, "trades": 130, "taker_buy_quote": 5327.86218}, {"ts": 1775451000000, "open": 0.09706, "high": 0.0972, "low": 0.09666, "close": 0.09672, "volume": 38416.0, "quote_volume": 3721.20572, "trades": 56, "taker_buy_quote": 474.3382}, {"ts": 1775451060000, "open": 0.09671, "high": 0.09714, "low": 0.0966, "close": 0.09708, "volume": 53101.0, "quote_volume": 5140.37945, "trades": 82, "taker_buy_quote": 4472.01863}, {"ts": 1775451120000, "open": 0.09715, "high": 0.09724, "low": 0.097, "close": 0.09716, "volume": 13007.0, "quote_volume": 1263.46636, "trades": 34, "taker_buy_quote": 410.91691}, {"ts": 1775451180000, "open": 0.09716, "high": 0.09724, "low": 0.09711, "close": 0.09724, "volume": 19975.0, "quote_volume": 1941.75999, "trades": 16, "taker_buy_quote": 1827.9038}, {"ts": 1775451240000, "open": 0.0972, "high": 0.09736, "low": 0.09714, "close": 0.09725, "volume": 20928.0, "quote_volume": 2034.91598, "trades": 22, "taker_buy_quote": 227.54136}, {"ts": 1775451300000, "open": 0.09724, "high": 0.09761, "low": 0.09723, "close": 0.09749, "volume": 20115.0, "quote_volume": 1959.03541, "trades": 36, "taker_buy_quote": 1568.09576}, {"ts": 1775451360000, "open": 0.09746, "high": 0.09751, "low": 0.0968, "close": 0.09684, "volume": 32387.0, "quote_volume": 3148.25553, "trades": 76, "taker_buy_quote": 742.35032}, {"ts": 1775451420000, "open": 0.09685, "high": 0.09777, "low": 0.09681, "close": 0.09741, "volume": 48758.0, "quote_volume": 4742.93401, "trades": 86, "taker_buy_quote": 3939.64838}, {"ts": 1775451480000, "open": 0.09747, "high": 0.09787, "low": 0.09713, "close": 0.09777, "volume": 46053.0, "quote_volume": 4489.72589, "trades": 93, "taker_buy_quote": 1119.5267}, {"ts": 1775451540000, "open": 0.09787, "high": 0.09853, "low": 0.0978, "close": 0.09819, "volume": 181210.0, "quote_volume": 17791.11067, "trades": 117, "taker_buy_quote": 15339.98862}, {"ts": 1775451600000, "open": 0.09823, "high": 0.09823, "low": 0.09712, "close": 0.09737, "volume": 178993.0, "quote_volume": 17513.248, "trades": 209, "taker_buy_quote": 11497.67492}, {"ts": 1775451660000, "open": 0.09744, "high": 0.09754, "low": 0.0968, "close": 0.09697, "volume": 124962.0, "quote_volume": 12154.62429, "trades": 93, "taker_buy_quote": 5515.13417}, {"ts": 1775451720000, "open": 0.09698, "high": 0.09703, "low": 0.0968, "close": 0.09683, "volume": 49049.0, "quote_volume": 4752.65749, "trades": 31, "taker_buy_quote": 3969.31597}, {"ts": 1775451780000, "open": 0.0969, "high": 0.09696, "low": 0.09687, "close": 0.09692, "volume": 7008.0, "quote_volume": 679.11078, "trades": 14, "taker_buy_quote": 573.66767}, {"ts": 1775451840000, "open": 0.09696, "high": 0.09742, "low": 0.09696, "close": 0.09724, "volume": 103049.0, "quote_volume": 10014.62056, "trades": 148, "taker_buy_quote": 4425.91402}, {"ts": 1775451900000, "open": 0.0972, "high": 0.09727, "low": 0.09704, "close": 0.09707, "volume": 7761.0, "quote_volume": 754.44724, "trades": 21, "taker_buy_quote": 603.4212}, {"ts": 1775451960000, "open": 0.097, "high": 0.097, "low": 0.09676, "close": 0.09676, "volume": 6628.0, "quote_volume": 642.02741, "trades": 19, "taker_buy_quote": 390.65733}, {"ts": 1775452020000, "open": 0.09673, "high": 0.09683, "low": 0.09637, "close": 0.0964, "volume": 256204.0, "quote_volume": 24743.19656, "trades": 182, "taker_buy_quote": 12931.09563}, {"ts": 1775452080000, "open": 0.0965, "high": 0.09671, "low": 0.09613, "close": 0.09648, "volume": 37371.0, "quote_volume": 3602.09523, "trades": 71, "taker_buy_quote": 1257.35524}, {"ts": 1775452140000, "open": 0.09656, "high": 0.09679, "low": 0.09632, "close": 0.09632, "volume": 54789.0, "quote_volume": 5290.03464, "trades": 173, "taker_buy_quote": 1151.23654}, {"ts": 1775452200000, "open": 0.09629, "high": 0.09636, "low": 0.09612, "close": 0.09636, "volume": 47781.0, "quote_volume": 4597.84895, "trades": 57, "taker_buy_quote": 2349.32867}, {"ts": 1775452260000, "open": 0.0964, "high": 0.09731, "low": 0.0964, "close": 0.09721, "volume": 31665.0, "quote_volume": 3070.88228, "trades": 58, "taker_buy_quote": 1847.92606}, {"ts": 1775452320000, "open": 0.09716, "high": 0.09743, "low": 0.09708, "close": 0.09732, "volume": 34171.0, "quote_volume": 3323.50213, "trades": 47, "taker_buy_quote": 2383.25924}, {"ts": 1775452380000, "open": 0.0974, "high": 0.0978, "low": 0.0974, "close": 0.09756, "volume": 38577.0, "quote_volume": 3765.29109, "trades": 32, "taker_buy_quote": 3514.93649}, {"ts": 1775452440000, "open": 0.09764, "high": 0.09764, "low": 0.09752, "close": 0.09752, "volume": 2253.0, "quote_volume": 219.8595, "trades": 5, "taker_buy_quote": 163.28744}, {"ts": 1775452500000, "open": 0.09748, "high": 0.09748, "low": 0.0971, "close": 0.0971, "volume": 49825.0, "quote_volume": 4851.07538, "trades": 44, "taker_buy_quote": 587.82689}, {"ts": 1775452560000, "open": 0.09724, "high": 0.09731, "low": 0.09671, "close": 0.09688, "volume": 25668.0, "quote_volume": 2492.34051, "trades": 55, "taker_buy_quote": 237.69191}, {"ts": 1775452620000, "open": 0.09684, "high": 0.09684, "low": 0.0966, "close": 0.09661, "volume": 2947.0, "quote_volume": 284.88986, "trades": 26, "taker_buy_quote": 194.37626}, {"ts": 1775452680000, "open": 0.09662, "high": 0.09677, "low": 0.09654, "close": 0.09671, "volume": 24994.0, "quote_volume": 2415.66814, "trades": 53, "taker_buy_quote": 1599.81623}, {"ts": 1775452740000, "open": 0.09662, "high": 0.09676, "low": 0.09577, "close": 0.09597, "volume": 681194.0, "quote_volume": 65474.01077, "trades": 341, "taker_buy_quote": 29177.35534}, {"ts": 1775452800000, "open": 0.09596, "high": 0.09611, "low": 0.0958, "close": 0.09598, "volume": 287553.0, "quote_volume": 27594.23441, "trades": 162, "taker_buy_quote": 21575.21314}, {"ts": 1775452860000, "open": 0.09598, "high": 0.09611, "low": 0.0958, "close": 0.09596, "volume": 494596.0, "quote_volume": 47446.99208, "trades": 123, "taker_buy_quote": 29051.00053}, {"ts": 1775452920000, "open": 0.09598, "high": 0.09615, "low": 0.0956, "close": 0.09562, "volume": 250262.0, "quote_volume": 23993.81228, "trades": 151, "taker_buy_quote": 11599.35054}, {"ts": 1775452980000, "open": 0.09562, "high": 0.09606, "low": 0.09499, "close": 0.09606, "volume": 376520.0, "quote_volume": 35887.0768, "trades": 228, "taker_buy_quote": 16630.37999}, {"ts": 1775453040000, "open": 0.09602, "high": 0.09606, "low": 0.09588, "close": 0.096, "volume": 22542.0, "quote_volume": 2163.39667, "trades": 30, "taker_buy_quote": 1083.25479}, {"ts": 1775453100000, "open": 0.09596, "high": 0.09614, "low": 0.09592, "close": 0.09596, "volume": 15975.0, "quote_volume": 1533.67856, "trades": 24, "taker_buy_quote": 779.75715}, {"ts": 1775453160000, "open": 0.09602, "high": 0.09616, "low": 0.09596, "close": 0.09601, "volume": 4656.0, "quote_volume": 447.09817, "trades": 24, "taker_buy_quote": 241.21645}, {"ts": 1775453220000, "open": 0.09609, "high": 0.09619, "low": 0.09588, "close": 0.09611, "volume": 79144.0, "quote_volume": 7607.12494, "trades": 53, "taker_buy_quote": 7091.04774}, {"ts": 1775453280000, "open": 0.09614, "high": 0.0962, "low": 0.09595, "close": 0.09602, "volume": 30204.0, "quote_volume": 2903.26781, "trades": 52, "taker_buy_quote": 1460.67616}, {"ts": 1775453340000, "open": 0.09596, "high": 0.0963, "low": 0.09594, "close": 0.09623, "volume": 11490.0, "quote_volume": 1105.05288, "trades": 42, "taker_buy_quote": 558.30828}, {"ts": 1775453400000, "open": 0.09619, "high": 0.09623, "low": 0.09596, "close": 0.09601, "volume": 30620.0, "quote_volume": 2941.41243, "trades": 61, "taker_buy_quote": 1909.22483}, {"ts": 1775453460000, "open": 0.09608, "high": 0.0962, "low": 0.09597, "close": 0.0962, "volume": 15652.0, "quote_volume": 1503.57981, "trades": 44, "taker_buy_quote": 352.54542}, {"ts": 1775453520000, "open": 0.09622, "high": 0.09633, "low": 0.09618, "close": 0.0963, "volume": 35579.0, "quote_volume": 3424.82963, "trades": 64, "taker_buy_quote": 2480.64453}, {"ts": 1775453580000, "open": 0.0963, "high": 0.09633, "low": 0.09616, "close": 0.09627, "volume": 11171.0, "quote_volume": 1075.14272, "trades": 31, "taker_buy_quote": 549.09002}, {"ts": 1775453640000, "open": 0.09628, "high": 0.09631, "low": 0.09565, "close": 0.09565, "volume": 39645.0, "quote_volume": 3806.39467, "trades": 110, "taker_buy_quote": 1214.22092}, {"ts": 1775453700000, "open": 0.0957, "high": 0.09575, "low": 0.09558, "close": 0.09564, "volume": 37533.0, "quote_volume": 3588.89055, "trades": 48, "taker_buy_quote": 580.44046}, {"ts": 1775453760000, "open": 0.0956, "high": 0.09575, "low": 0.09558, "close": 0.09566, "volume": 5669.0, "quote_volume": 542.20234, "trades": 22, "taker_buy_quote": 378.8644}, {"ts": 1775453820000, "open": 0.09562, "high": 0.09563, "low": 0.09553, "close": 0.09554, "volume": 10375.0, "quote_volume": 991.63425, "trades": 28, "taker_buy_quote": 542.85575}, {"ts": 1775453880000, "open": 0.09554, "high": 0.09572, "low": 0.09519, "close": 0.09535, "volume": 129284.0, "quote_volume": 12341.46159, "trades": 124, "taker_buy_quote": 9140.44522}, {"ts": 1775453940000, "open": 0.09528, "high": 0.09535, "low": 0.09485, "close": 0.09492, "volume": 34142.0, "quote_volume": 3246.22662, "trades": 68, "taker_buy_quote": 232.66432}, {"ts": 1775454000000, "open": 0.09488, "high": 0.09506, "low": 0.09384, "close": 0.09432, "volume": 143774.0, "quote_volume": 13573.22444, "trades": 229, "taker_buy_quote": 8489.81698}, {"ts": 1775454060000, "open": 0.09423, "high": 0.09445, "low": 0.0941, "close": 0.09433, "volume": 57063.0, "quote_volume": 5374.66813, "trades": 61, "taker_buy_quote": 1995.29182}, {"ts": 1775454120000, "open": 0.09422, "high": 0.0943, "low": 0.09383, "close": 0.09383, "volume": 331173.0, "quote_volume": 31147.79451, "trades": 192, "taker_buy_quote": 8837.79898}, {"ts": 1775454180000, "open": 0.09382, "high": 0.0942, "low": 0.0938, "close": 0.0942, "volume": 39956.0, "quote_volume": 3758.61905, "trades": 39, "taker_buy_quote": 3291.56083}, {"ts": 1775454240000, "open": 0.09414, "high": 0.09429, "low": 0.09406, "close": 0.09423, "volume": 49989.0, "quote_volume": 4705.54862, "trades": 30, "taker_buy_quote": 4134.65111}, {"ts": 1775454300000, "open": 0.0942, "high": 0.0942, "low": 0.09367, "close": 0.09377, "volume": 10014.0, "quote_volume": 940.27504, "trades": 42, "taker_buy_quote": 621.18377}, {"ts": 1775454360000, "open": 0.09383, "high": 0.09383, "low": 0.093, "close": 0.09327, "volume": 432066.0, "quote_volume": 40265.86259, "trades": 211, "taker_buy_quote": 17660.34134}, {"ts": 1775454420000, "open": 0.09314, "high": 0.09338, "low": 0.09192, "close": 0.09203, "volume": 1157381.0, "quote_volume": 106805.09648, "trades": 579, "taker_buy_quote": 56858.29948}, {"ts": 1775454480000, "open": 0.09206, "high": 0.0922, "low": 0.09192, "close": 0.092, "volume": 37000.0, "quote_volume": 3406.36657, "trades": 53, "taker_buy_quote": 1115.49838}, {"ts": 1775454540000, "open": 0.09207, "high": 0.09215, "low": 0.09195, "close": 0.09215, "volume": 19560.0, "quote_volume": 1800.35995, "trades": 30, "taker_buy_quote": 1262.12886}, {"ts": 1775454600000, "open": 0.09207, "high": 0.09227, "low": 0.09161, "close": 0.09183, "volume": 114166.0, "quote_volume": 10484.69415, "trades": 82, "taker_buy_quote": 1742.39676}, {"ts": 1775454660000, "open": 0.09168, "high": 0.09177, "low": 0.09088, "close": 0.09111, "volume": 168127.0, "quote_volume": 15322.36761, "trades": 172, "taker_buy_quote": 5278.00703}, {"ts": 1775454720000, "open": 0.09114, "high": 0.09156, "low": 0.09114, "close": 0.09125, "volume": 96508.0, "quote_volume": 8822.73927, "trades": 120, "taker_buy_quote": 2873.8374}, {"ts": 1775454780000, "open": 0.09133, "high": 0.09223, "low": 0.09117, "close": 0.09212, "volume": 111193.0, "quote_volume": 10195.93149, "trades": 175, "taker_buy_quote": 5888.48799}, {"ts": 1775454840000, "open": 0.09216, "high": 0.09259, "low": 0.09215, "close": 0.09259, "volume": 62574.0, "quote_volume": 5776.53897, "trades": 76, "taker_buy_quote": 3897.85524}, {"ts": 1775454900000, "open": 0.09257, "high": 0.09263, "low": 0.09224, "close": 0.09232, "volume": 29841.0, "quote_volume": 2760.64433, "trades": 62, "taker_buy_quote": 831.79668}, {"ts": 1775454960000, "open": 0.09234, "high": 0.09258, "low": 0.09234, "close": 0.0924, "volume": 18926.0, "quote_volume": 1750.28602, "trades": 25, "taker_buy_quote": 1506.81763}, {"ts": 1775455020000, "open": 0.09236, "high": 0.09248, "low": 0.09191, "close": 0.09248, "volume": 222502.0, "quote_volume": 20487.87312, "trades": 77, "taker_buy_quote": 7013.79688}, {"ts": 1775455080000, "open": 0.09251, "high": 0.09295, "low": 0.09235, "close": 0.09276, "volume": 298156.0, "quote_volume": 27608.09616, "trades": 165, "taker_buy_quote": 15902.89807}, {"ts": 1775455140000, "open": 0.09272, "high": 0.09279, "low": 0.09251, "close": 0.09256, "volume": 29794.0, "quote_volume": 2759.3965, "trades": 45, "taker_buy_quote": 2027.03134}, {"ts": 1775455200000, "open": 0.09261, "high": 0.09261, "low": 0.0922, "close": 0.0923, "volume": 322553.0, "quote_volume": 29830.80654, "trades": 103, "taker_buy_quote": 2749.91715}, {"ts": 1775455260000, "open": 0.09229, "high": 0.09229, "low": 0.09188, "close": 0.0921, "volume": 24930.0, "quote_volume": 2297.21945, "trades": 64, "taker_buy_quote": 1640.7001}, {"ts": 1775455320000, "open": 0.09212, "high": 0.09228, "low": 0.09179, "close": 0.0919, "volume": 22229.0, "quote_volume": 2043.8366, "trades": 54, "taker_buy_quote": 572.37289}, {"ts": 1775455380000, "open": 0.09192, "high": 0.09215, "low": 0.09172, "close": 0.09176, "volume": 59265.0, "quote_volume": 5437.33872, "trades": 61, "taker_buy_quote": 1879.13488}, {"ts": 1775455440000, "open": 0.0918, "high": 0.09204, "low": 0.0917, "close": 0.09181, "volume": 48999.0, "quote_volume": 4499.99718, "trades": 98, "taker_buy_quote": 2933.50899}, {"ts": 1775455500000, "open": 0.09181, "high": 0.09196, "low": 0.09177, "close": 0.09178, "volume": 49094.0, "quote_volume": 4507.78129, "trades": 55, "taker_buy_quote": 3126.39745}, {"ts": 1775455560000, "open": 0.09176, "high": 0.09176, "low": 0.09159, "close": 0.09161, "volume": 12536.0, "quote_volume": 1149.09741, "trades": 37, "taker_buy_quote": 545.18557}, {"ts": 1775455620000, "open": 0.09166, "high": 0.09177, "low": 0.09152, "close": 0.09159, "volume": 5756.0, "quote_volume": 527.36999, "trades": 31, "taker_buy_quote": 388.15684}, {"ts": 1775455680000, "open": 0.09164, "high": 0.09184, "low": 0.09161, "close": 0.09178, "volume": 4810.0, "quote_volume": 441.27269, "trades": 33, "taker_buy_quote": 159.61659}, {"ts": 1775455740000, "open": 0.09176, "high": 0.09194, "low": 0.09164, "close": 0.09176, "volume": 11048.0, "quote_volume": 1013.88448, "trades": 43, "taker_buy_quote": 804.79457}, {"ts": 1775455800000, "open": 0.09176, "high": 0.09176, "low": 0.09162, "close": 0.09176, "volume": 9210.0, "quote_volume": 844.75626, "trades": 25, "taker_buy_quote": 443.69739}, {"ts": 1775455860000, "open": 0.09171, "high": 0.0919, "low": 0.09107, "close": 0.09164, "volume": 121069.0, "quote_volume": 11067.32785, "trades": 310, "taker_buy_quote": 5181.65174}, {"ts": 1775455920000, "open": 0.09165, "high": 0.09169, "low": 0.09097, "close": 0.09138, "volume": 87297.0, "quote_volume": 7961.08769, "trades": 115, "taker_buy_quote": 2225.18772}, {"ts": 1775455980000, "open": 0.09141, "high": 0.09152, "low": 0.09108, "close": 0.09114, "volume": 46970.0, "quote_volume": 4285.96989, "trades": 67, "taker_buy_quote": 1174.64018}, {"ts": 1775456040000, "open": 0.09112, "high": 0.09129, "low": 0.09095, "close": 0.09118, "volume": 64703.0, "quote_volume": 5898.65695, "trades": 98, "taker_buy_quote": 2539.45282}, {"ts": 1775456100000, "open": 0.09117, "high": 0.0912, "low": 0.09063, "close": 0.09115, "volume": 92255.0, "quote_volume": 8386.40989, "trades": 176, "taker_buy_quote": 4595.77074}, {"ts": 1775456160000, "open": 0.09104, "high": 0.09137, "low": 0.09083, "close": 0.09131, "volume": 49773.0, "quote_volume": 4537.11194, "trades": 106, "taker_buy_quote": 2368.84916}, {"ts": 1775456220000, "open": 0.0913, "high": 0.0913, "low": 0.09082, "close": 0.09101, "volume": 15527.0, "quote_volume": 1413.45899, "trades": 61, "taker_buy_quote": 926.35536}, {"ts": 1775456280000, "open": 0.091, "high": 0.09113, "low": 0.09076, "close": 0.09094, "volume": 56084.0, "quote_volume": 5101.07533, "trades": 129, "taker_buy_quote": 2614.10017}, {"ts": 1775456340000, "open": 0.09099, "high": 0.09114, "low": 0.09092, "close": 0.09114, "volume": 3811.0, "quote_volume": 346.96936, "trades": 20, "taker_buy_quote": 278.73475}, {"ts": 1775456400000, "open": 0.09112, "high": 0.09113, "low": 0.09064, "close": 0.09074, "volume": 19430.0, "quote_volume": 1763.23064, "trades": 50, "taker_buy_quote": 150.26618}, {"ts": 1775456460000, "open": 0.09078, "high": 0.09086, "low": 0.09058, "close": 0.09072, "volume": 39506.0, "quote_volume": 3582.78863, "trades": 93, "taker_buy_quote": 969.98269}, {"ts": 1775456520000, "open": 0.09071, "high": 0.09073, "low": 0.09036, "close": 0.09036, "volume": 16655.0, "quote_volume": 1508.82525, "trades": 53, "taker_buy_quote": 584.63219}, {"ts": 1775456580000, "open": 0.09034, "high": 0.09079, "low": 0.0903, "close": 0.09058, "volume": 24121.0, "quote_volume": 2183.83336, "trades": 69, "taker_buy_quote": 743.82523}, {"ts": 1775456640000, "open": 0.09063, "high": 0.0908, "low": 0.0905, "close": 0.09069, "volume": 36863.0, "quote_volume": 3341.69886, "trades": 67, "taker_buy_quote": 2532.10452}, {"ts": 1775456700000, "open": 0.09072, "high": 0.09094, "low": 0.09072, "close": 0.09085, "volume": 48028.0, "quote_volume": 4362.78892, "trades": 58, "taker_buy_quote": 3896.31426}, {"ts": 1775456760000, "open": 0.09086, "high": 0.09086, "low": 0.09064, "close": 0.09086, "volume": 108828.0, "quote_volume": 9880.01532, "trades": 53, "taker_buy_quote": 2188.62432}, {"ts": 1775456820000, "open": 0.09088, "high": 0.09098, "low": 0.09088, "close": 0.09098, "volume": 38843.0, "quote_volume": 3530.95988, "trades": 17, "taker_buy_quote": 3457.92134}, {"ts": 1775456880000, "open": 0.091, "high": 0.09107, "low": 0.09092, "close": 0.09092, "volume": 20267.0, "quote_volume": 1844.13254, "trades": 50, "taker_buy_quote": 618.40867}, {"ts": 1775456940000, "open": 0.09092, "high": 0.091, "low": 0.09092, "close": 0.09098, "volume": 3517.0, "quote_volume": 319.87655, "trades": 9, "taker_buy_quote": 278.40335}, {"ts": 1775457000000, "open": 0.09099, "high": 0.09123, "low": 0.09099, "close": 0.09114, "volume": 72481.0, "quote_volume": 6603.1429, "trades": 74, "taker_buy_quote": 4021.7935}, {"ts": 1775457060000, "open": 0.09113, "high": 0.09122, "low": 0.09091, "close": 0.09091, "volume": 14140.0, "quote_volume": 1288.0758, "trades": 40, "taker_buy_quote": 795.29278}, {"ts": 1775457120000, "open": 0.09095, "high": 0.09112, "low": 0.09095, "close": 0.09108, "volume": 2298.0, "quote_volume": 209.28985, "trades": 13, "taker_buy_quote": 52.5178}, {"ts": 1775457180000, "open": 0.09108, "high": 0.09118, "low": 0.09104, "close": 0.09105, "volume": 5585.0, "quote_volume": 508.87925, "trades": 18, "taker_buy_quote": 341.97494}, {"ts": 1775457240000, "open": 0.09106, "high": 0.09117, "low": 0.09094, "close": 0.09094, "volume": 8886.0, "quote_volume": 808.74673, "trades": 30, "taker_buy_quote": 108.79567}, {"ts": 1775457300000, "open": 0.091, "high": 0.09135, "low": 0.091, "close": 0.09119, "volume": 38498.0, "quote_volume": 3512.27032, "trades": 106, "taker_buy_quote": 2190.87367}, {"ts": 1775457360000, "open": 0.09117, "high": 0.09117, "low": 0.09092, "close": 0.09097, "volume": 40442.0, "quote_volume": 3682.77539, "trades": 69, "taker_buy_quote": 534.44269}, {"ts": 1775457420000, "open": 0.09092, "high": 0.09092, "low": 0.09058, "close": 0.09058, "volume": 18667.0, "quote_volume": 1693.78222, "trades": 47, "taker_buy_quote": 354.53243}, {"ts": 1775457480000, "open": 0.09058, "high": 0.09062, "low": 0.09045, "close": 0.09062, "volume": 14874.0, "quote_volume": 1347.12268, "trades": 45, "taker_buy_quote": 706.53938}, {"ts": 1775457540000, "open": 0.09056, "high": 0.09184, "low": 0.09046, "close": 0.09184, "volume": 152810.0, "quote_volume": 13956.15869, "trades": 207, "taker_buy_quote": 11759.04383}, {"ts": 1775457600000, "open": 0.09185, "high": 0.09196, "low": 0.09168, "close": 0.09172, "volume": 22409.0, "quote_volume": 2057.38538, "trades": 55, "taker_buy_quote": 1444.24828}, {"ts": 1775457660000, "open": 0.09174, "high": 0.09188, "low": 0.09168, "close": 0.09168, "volume": 46131.0, "quote_volume": 4233.09609, "trades": 33, "taker_buy_quote": 3224.67419}, {"ts": 1775457720000, "open": 0.09171, "high": 0.09171, "low": 0.09107, "close": 0.09107, "volume": 90316.0, "quote_volume": 8247.71026, "trades": 122, "taker_buy_quote": 1894.35644}, {"ts": 1775457780000, "open": 0.09106, "high": 0.09125, "low": 0.09102, "close": 0.09111, "volume": 6406.0, "quote_volume": 583.58401, "trades": 33, "taker_buy_quote": 490.19895}, {"ts": 1775457840000, "open": 0.09106, "high": 0.09122, "low": 0.09106, "close": 0.09117, "volume": 5358.0, "quote_volume": 488.55708, "trades": 20, "taker_buy_quote": 392.0152}, {"ts": 1775457900000, "open": 0.0912, "high": 0.09125, "low": 0.0912, "close": 0.09122, "volume": 2040.0, "quote_volume": 186.10768, "trades": 11, "taker_buy_quote": 129.36884}, {"ts": 1775457960000, "open": 0.09121, "high": 0.09142, "low": 0.09121, "close": 0.09142, "volume": 11495.0, "quote_volume": 1049.9369, "trades": 15, "taker_buy_quote": 954.34882}, {"ts": 1775458020000, "open": 0.09136, "high": 0.09136, "low": 0.09132, "close": 0.09134, "volume": 2778.0, "quote_volume": 253.73921, "trades": 8, "taker_buy_quote": 190.16657}, {"ts": 1775458080000, "open": 0.09136, "high": 0.0914, "low": 0.09106, "close": 0.09106, "volume": 5768.0, "quote_volume": 525.99551, "trades": 33, "taker_buy_quote": 223.1268}, {"ts": 1775458140000, "open": 0.09115, "high": 0.09127, "low": 0.09078, "close": 0.09099, "volume": 94478.0, "quote_volume": 8587.74591, "trades": 92, "taker_buy_quote": 5873.72605}, {"ts": 1775458200000, "open": 0.09099, "high": 0.09118, "low": 0.09099, "close": 0.09116, "volume": 4576.0, "quote_volume": 416.57147, "trades": 16, "taker_buy_quote": 135.26548}, {"ts": 1775458260000, "open": 0.0911, "high": 0.09161, "low": 0.09085, "close": 0.09141, "volume": 246932.0, "quote_volume": 22546.64585, "trades": 158, "taker_buy_quote": 17625.32588}, {"ts": 1775458320000, "open": 0.09136, "high": 0.09136, "low": 0.09113, "close": 0.09113, "volume": 2485.0, "quote_volume": 226.75592, "trades": 16, "taker_buy_quote": 8.11057}, {"ts": 1775458380000, "open": 0.09112, "high": 0.09112, "low": 0.09071, "close": 0.09082, "volume": 8803.0, "quote_volume": 799.83485, "trades": 43, "taker_buy_quote": 249.7827}, {"ts": 1775458440000, "open": 0.09081, "high": 0.09089, "low": 0.09058, "close": 0.09082, "volume": 24799.0, "quote_volume": 2249.18806, "trades": 49, "taker_buy_quote": 427.46704}, {"ts": 1775458500000, "open": 0.09083, "high": 0.09128, "low": 0.09083, "close": 0.09118, "volume": 46143.0, "quote_volume": 4202.38614, "trades": 84, "taker_buy_quote": 3367.27057}, {"ts": 1775458560000, "open": 0.09119, "high": 0.09134, "low": 0.09114, "close": 0.09132, "volume": 11342.0, "quote_volume": 1035.46967, "trades": 21, "taker_buy_quote": 938.29853}, {"ts": 1775458620000, "open": 0.09131, "high": 0.09135, "low": 0.09123, "close": 0.09124, "volume": 4444.0, "quote_volume": 405.75172, "trades": 18, "taker_buy_quote": 159.21552}, {"ts": 1775458680000, "open": 0.09128, "high": 0.09143, "low": 0.09128, "close": 0.09135, "volume": 4212.0, "quote_volume": 384.85851, "trades": 18, "taker_buy_quote": 263.80651}, {"ts": 1775458740000, "open": 0.09132, "high": 0.09132, "low": 0.09124, "close": 0.09131, "volume": 5363.0, "quote_volume": 489.48418, "trades": 26, "taker_buy_quote": 160.2849}, {"ts": 1775458800000, "open": 0.09125, "high": 0.09132, "low": 0.09111, "close": 0.09116, "volume": 6721.0, "quote_volume": 613.03222, "trades": 29, "taker_buy_quote": 309.04438}, {"ts": 1775458860000, "open": 0.09116, "high": 0.09139, "low": 0.0911, "close": 0.09118, "volume": 25432.0, "quote_volume": 2320.52187, "trades": 62, "taker_buy_quote": 1384.2738}, {"ts": 1775458920000, "open": 0.09115, "high": 0.09117, "low": 0.09113, "close": 0.09113, "volume": 4100.0, "quote_volume": 373.72477, "trades": 10, "taker_buy_quote": 258.51871}, {"ts": 1775458980000, "open": 0.09122, "high": 0.09139, "low": 0.09122, "close": 0.09136, "volume": 12593.0, "quote_volume": 1149.84018, "trades": 42, "taker_buy_quote": 704.03535}, {"ts": 1775459040000, "open": 0.09135, "high": 0.09139, "low": 0.0913, "close": 0.09135, "volume": 12419.0, "quote_volume": 1134.36896, "trades": 45, "taker_buy_quote": 583.11601}, {"ts": 1775459100000, "open": 0.09133, "high": 0.09138, "low": 0.09121, "close": 0.09121, "volume": 31411.0, "quote_volume": 2867.35245, "trades": 94, "taker_buy_quote": 1246.29823}, {"ts": 1775459160000, "open": 0.0912, "high": 0.09142, "low": 0.09104, "close": 0.09116, "volume": 60824.0, "quote_volume": 5550.43849, "trades": 102, "taker_buy_quote": 2266.46987}, {"ts": 1775459220000, "open": 0.09114, "high": 0.09128, "low": 0.09113, "close": 0.09115, "volume": 15370.0, "quote_volume": 1401.48448, "trades": 43, "taker_buy_quote": 723.28849}, {"ts": 1775459280000, "open": 0.09114, "high": 0.09114, "low": 0.09094, "close": 0.09097, "volume": 51349.0, "quote_volume": 4674.92973, "trades": 24, "taker_buy_quote": 51.94387}, {"ts": 1775459340000, "open": 0.09094, "high": 0.09141, "low": 0.09094, "close": 0.09137, "volume": 24602.0, "quote_volume": 2244.60478, "trades": 65, "taker_buy_quote": 1499.92567}, {"ts": 1775459400000, "open": 0.09128, "high": 0.09128, "low": 0.09119, "close": 0.09119, "volume": 10981.0, "quote_volume": 1001.55424, "trades": 23, "taker_buy_quote": 292.49277}, {"ts": 1775459460000, "open": 0.0912, "high": 0.09132, "low": 0.09112, "close": 0.09112, "volume": 14449.0, "quote_volume": 1317.97834, "trades": 52, "taker_buy_quote": 414.54003}, {"ts": 1775459520000, "open": 0.09116, "high": 0.0912, "low": 0.09088, "close": 0.09095, "volume": 67221.0, "quote_volume": 6115.80031, "trades": 207, "taker_buy_quote": 3387.66692}, {"ts": 1775459580000, "open": 0.09087, "high": 0.09098, "low": 0.09077, "close": 0.09088, "volume": 118622.0, "quote_volume": 10781.36001, "trades": 135, "taker_buy_quote": 1313.01088}, {"ts": 1775459640000, "open": 0.09086, "high": 0.09086, "low": 0.09065, "close": 0.09066, "volume": 8271.0, "quote_volume": 750.53838, "trades": 38, "taker_buy_quote": 337.97535}, {"ts": 1775459700000, "open": 0.09064, "high": 0.09084, "low": 0.09057, "close": 0.09077, "volume": 38454.0, "quote_volume": 3490.31281, "trades": 51, "taker_buy_quote": 2883.24119}, {"ts": 1775459760000, "open": 0.09079, "high": 0.09186, "low": 0.09079, "close": 0.0916, "volume": 125904.0, "quote_volume": 11503.19217, "trades": 121, "taker_buy_quote": 7039.55204}, {"ts": 1775459820000, "open": 0.09149, "high": 0.09164, "low": 0.09144, "close": 0.09149, "volume": 38133.0, "quote_volume": 3488.62157, "trades": 33, "taker_buy_quote": 204.53475}, {"ts": 1775459880000, "open": 0.09149, "high": 0.09156, "low": 0.09149, "close": 0.09155, "volume": 966.0, "quote_volume": 88.41084, "trades": 6, "taker_buy_quote": 50.87396}, {"ts": 1775459940000, "open": 0.09155, "high": 0.09155, "low": 0.09124, "close": 0.09124, "volume": 57076.0, "quote_volume": 5221.16428, "trades": 12, "taker_buy_quote": 117.70031}, {"ts": 1775460000000, "open": 0.09126, "high": 0.09149, "low": 0.09126, "close": 0.09149, "volume": 1687.0, "quote_volume": 154.1377, "trades": 9, "taker_buy_quote": 123.48939}, {"ts": 1775460060000, "open": 0.09149, "high": 0.09157, "low": 0.09122, "close": 0.09122, "volume": 19389.0, "quote_volume": 1772.10677, "trades": 20, "taker_buy_quote": 92.56542}, {"ts": 1775460120000, "open": 0.09138, "high": 0.09164, "low": 0.09138, "close": 0.09139, "volume": 9040.0, "quote_volume": 826.74405, "trades": 21, "taker_buy_quote": 234.1846}, {"ts": 1775460180000, "open": 0.0914, "high": 0.09149, "low": 0.09126, "close": 0.09149, "volume": 20654.0, "quote_volume": 1887.3139, "trades": 34, "taker_buy_quote": 521.23278}, {"ts": 1775460240000, "open": 0.09148, "high": 0.0915, "low": 0.09137, "close": 0.09148, "volume": 39734.0, "quote_volume": 3632.91697, "trades": 20, "taker_buy_quote": 330.7918}, {"ts": 1775460300000, "open": 0.09142, "high": 0.09147, "low": 0.09116, "close": 0.09136, "volume": 42353.0, "quote_volume": 3867.63534, "trades": 65, "taker_buy_quote": 1269.46771}, {"ts": 1775460360000, "open": 0.09147, "high": 0.09154, "low": 0.0913, "close": 0.09143, "volume": 85416.0, "quote_volume": 7804.61761, "trades": 58, "taker_buy_quote": 3100.05514}, {"ts": 1775460420000, "open": 0.09137, "high": 0.09137, "low": 0.09102, "close": 0.09117, "volume": 190325.0, "quote_volume": 17352.24247, "trades": 118, "taker_buy_quote": 9720.00251}, {"ts": 1775460480000, "open": 0.09117, "high": 0.09143, "low": 0.09117, "close": 0.09133, "volume": 6849.0, "quote_volume": 625.35511, "trades": 18, "taker_buy_quote": 533.0576}, {"ts": 1775460540000, "open": 0.09136, "high": 0.09156, "low": 0.09135, "close": 0.09147, "volume": 24179.0, "quote_volume": 2210.79885, "trades": 45, "taker_buy_quote": 1715.48306}, {"ts": 1775460600000, "open": 0.09135, "high": 0.09162, "low": 0.09126, "close": 0.09137, "volume": 26058.0, "quote_volume": 2381.57189, "trades": 44, "taker_buy_quote": 1899.32884}, {"ts": 1775460660000, "open": 0.09143, "high": 0.09144, "low": 0.09138, "close": 0.09138, "volume": 1801.0, "quote_volume": 164.66596, "trades": 3, "taker_buy_quote": 35.00404}, {"ts": 1775460720000, "open": 0.09138, "high": 0.09144, "low": 0.09126, "close": 0.09126, "volume": 5929.0, "quote_volume": 541.63602, "trades": 13, "taker_buy_quote": 231.87695}, {"ts": 1775460780000, "open": 0.09123, "high": 0.09132, "low": 0.09093, "close": 0.09113, "volume": 56597.0, "quote_volume": 5154.57389, "trades": 58, "taker_buy_quote": 3212.94179}, {"ts": 1775460840000, "open": 0.09105, "high": 0.09123, "low": 0.091, "close": 0.09116, "volume": 11904.0, "quote_volume": 1084.24743, "trades": 14, "taker_buy_quote": 898.81129}, {"ts": 1775460900000, "open": 0.09118, "high": 0.09135, "low": 0.09118, "close": 0.09135, "volume": 24623.0, "quote_volume": 2247.31932, "trades": 13, "taker_buy_quote": 2247.31932}, {"ts": 1775460960000, "open": 0.09132, "high": 0.09141, "low": 0.09128, "close": 0.09141, "volume": 31284.0, "quote_volume": 2857.79602, "trades": 41, "taker_buy_quote": 2697.54393}, {"ts": 1775461020000, "open": 0.09132, "high": 0.09135, "low": 0.09127, "close": 0.09127, "volume": 10458.0, "quote_volume": 954.79317, "trades": 16, "taker_buy_quote": 483.87946}, {"ts": 1775461080000, "open": 0.09128, "high": 0.09132, "low": 0.0912, "close": 0.09126, "volume": 7893.0, "quote_volume": 720.44171, "trades": 18, "taker_buy_quote": 328.73415}, {"ts": 1775461140000, "open": 0.09125, "high": 0.09127, "low": 0.09125, "close": 0.09127, "volume": 4157.0, "quote_volume": 379.34046, "trades": 6, "taker_buy_quote": 379.34046}, {"ts": 1775461200000, "open": 0.09128, "high": 0.09132, "low": 0.09128, "close": 0.09132, "volume": 677.0, "quote_volume": 61.8152, "trades": 3, "taker_buy_quote": 19.26008}, {"ts": 1775461260000, "open": 0.09135, "high": 0.09136, "low": 0.09133, "close": 0.09133, "volume": 1713.0, "quote_volume": 156.47684, "trades": 3, "taker_buy_quote": 156.47684}, {"ts": 1775461320000, "open": 0.09131, "high": 0.09173, "low": 0.09131, "close": 0.09171, "volume": 10666.0, "quote_volume": 975.90849, "trades": 15, "taker_buy_quote": 839.21764}, {"ts": 1775461380000, "open": 0.09164, "high": 0.09195, "low": 0.09159, "close": 0.09195, "volume": 19985.0, "quote_volume": 1834.57249, "trades": 39, "taker_buy_quote": 341.92763}, {"ts": 1775461440000, "open": 0.09187, "high": 0.09224, "low": 0.09176, "close": 0.09224, "volume": 16234.0, "quote_volume": 1493.0469, "trades": 53, "taker_buy_quote": 917.36144}, {"ts": 1775461500000, "open": 0.09226, "high": 0.09248, "low": 0.09202, "close": 0.09245, "volume": 34960.0, "quote_volume": 3226.643, "trades": 64, "taker_buy_quote": 2057.9558}, {"ts": 1775461560000, "open": 0.0924, "high": 0.0924, "low": 0.09216, "close": 0.09234, "volume": 9352.0, "quote_volume": 862.57597, "trades": 40, "taker_buy_quote": 304.07919}, {"ts": 1775461620000, "open": 0.09236, "high": 0.09246, "low": 0.09216, "close": 0.09236, "volume": 19301.0, "quote_volume": 1782.0638, "trades": 138, "taker_buy_quote": 931.71381}, {"ts": 1775461680000, "open": 0.09242, "high": 0.0927, "low": 0.09237, "close": 0.09247, "volume": 54259.0, "quote_volume": 5025.04722, "trades": 104, "taker_buy_quote": 1032.54356}, {"ts": 1775461740000, "open": 0.09245, "high": 0.09266, "low": 0.09244, "close": 0.09262, "volume": 16194.0, "quote_volume": 1499.36164, "trades": 51, "taker_buy_quote": 1307.13389}, {"ts": 1775461800000, "open": 0.09263, "high": 0.09276, "low": 0.09256, "close": 0.09268, "volume": 9631.0, "quote_volume": 891.77434, "trades": 24, "taker_buy_quote": 174.36801}, {"ts": 1775461860000, "open": 0.09265, "high": 0.09295, "low": 0.09256, "close": 0.09284, "volume": 24458.0, "quote_volume": 2268.72125, "trades": 68, "taker_buy_quote": 1931.78084}, {"ts": 1775461920000, "open": 0.09285, "high": 0.09343, "low": 0.0927, "close": 0.09342, "volume": 57384.0, "quote_volume": 5346.79513, "trades": 144, "taker_buy_quote": 4008.32266}, {"ts": 1775461980000, "open": 0.09339, "high": 0.09375, "low": 0.09332, "close": 0.09367, "volume": 117188.0, "quote_volume": 10965.88583, "trades": 146, "taker_buy_quote": 3973.43077}, {"ts": 1775462040000, "open": 0.09369, "high": 0.09416, "low": 0.09327, "close": 0.09358, "volume": 155822.0, "quote_volume": 14628.35695, "trades": 182, "taker_buy_quote": 5771.2076}, {"ts": 1775462100000, "open": 0.09359, "high": 0.09373, "low": 0.093, "close": 0.093, "volume": 35575.0, "quote_volume": 3323.37571, "trades": 97, "taker_buy_quote": 144.10576}, {"ts": 1775462160000, "open": 0.09294, "high": 0.09312, "low": 0.09284, "close": 0.09302, "volume": 15596.0, "quote_volume": 1450.24588, "trades": 49, "taker_buy_quote": 1224.25008}, {"ts": 1775462220000, "open": 0.09298, "high": 0.0931, "low": 0.0928, "close": 0.09304, "volume": 9498.0, "quote_volume": 882.42023, "trades": 29, "taker_buy_quote": 340.02019}, {"ts": 1775462280000, "open": 0.09308, "high": 0.09316, "low": 0.09248, "close": 0.0925, "volume": 107394.0, "quote_volume": 9954.04022, "trades": 78, "taker_buy_quote": 8260.64357}, {"ts": 1775462340000, "open": 0.09254, "high": 0.09292, "low": 0.09248, "close": 0.09276, "volume": 30773.0, "quote_volume": 2849.50528, "trades": 58, "taker_buy_quote": 1648.46857}, {"ts": 1775462400000, "open": 0.09268, "high": 0.09288, "low": 0.09247, "close": 0.09247, "volume": 32510.0, "quote_volume": 3010.82855, "trades": 70, "taker_buy_quote": 1108.44406}, {"ts": 1775462460000, "open": 0.09244, "high": 0.09248, "low": 0.09219, "close": 0.09248, "volume": 54124.0, "quote_volume": 4996.94642, "trades": 39, "taker_buy_quote": 434.20046}, {"ts": 1775462520000, "open": 0.09248, "high": 0.09248, "low": 0.09232, "close": 0.09244, "volume": 4830.0, "quote_volume": 446.47258, "trades": 11, "taker_buy_quote": 184.86143}, {"ts": 1775462580000, "open": 0.09244, "high": 0.09273, "low": 0.09244, "close": 0.09258, "volume": 14427.0, "quote_volume": 1336.02306, "trades": 40, "taker_buy_quote": 776.02695}, {"ts": 1775462640000, "open": 0.09254, "high": 0.09254, "low": 0.09205, "close": 0.09205, "volume": 34662.0, "quote_volume": 3199.09175, "trades": 45, "taker_buy_quote": 983.30976}, {"ts": 1775462700000, "open": 0.09214, "high": 0.0924, "low": 0.09204, "close": 0.0924, "volume": 3951.0, "quote_volume": 364.16046, "trades": 16, "taker_buy_quote": 306.03183}, {"ts": 1775462760000, "open": 0.09238, "high": 0.09264, "low": 0.09228, "close": 0.09251, "volume": 22560.0, "quote_volume": 2086.87644, "trades": 41, "taker_buy_quote": 1011.75705}, {"ts": 1775462820000, "open": 0.09258, "high": 0.09259, "low": 0.09232, "close": 0.09232, "volume": 16772.0, "quote_volume": 1552.25023, "trades": 15, "taker_buy_quote": 1505.95981}, {"ts": 1775462880000, "open": 0.09228, "high": 0.09233, "low": 0.09225, "close": 0.09233, "volume": 3219.0, "quote_volume": 297.06465, "trades": 4, "taker_buy_quote": 32.68482}, {"ts": 1775462940000, "open": 0.09231, "high": 0.09232, "low": 0.0922, "close": 0.09228, "volume": 1587.0, "quote_volume": 146.48919, "trades": 8, "taker_buy_quote": 5.5368}, {"ts": 1775463000000, "open": 0.09229, "high": 0.09229, "low": 0.09226, "close": 0.09226, "volume": 326.0, "quote_volume": 30.08411, "trades": 2, "taker_buy_quote": 30.08411}, {"ts": 1775463060000, "open": 0.0922, "high": 0.0922, "low": 0.09216, "close": 0.09216, "volume": 2921.0, "quote_volume": 269.23187, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 0.09214, "high": 0.09214, "low": 0.09212, "close": 0.09212, "volume": 1331.0, "quote_volume": 122.62372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 0.09209, "high": 0.09261, "low": 0.09209, "close": 0.0925, "volume": 77726.0, "quote_volume": 7189.83737, "trades": 38, "taker_buy_quote": 7085.27267}, {"ts": 1775463240000, "open": 0.09246, "high": 0.09246, "low": 0.09244, "close": 0.09246, "volume": 1922.0, "quote_volume": 177.70022, "trades": 4, "taker_buy_quote": 48.17166}, {"ts": 1775463300000, "open": 0.09247, "high": 0.09247, "low": 0.09236, "close": 0.09236, "volume": 790.0, "quote_volume": 73.0405, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463360000, "open": 0.09236, "high": 0.09236, "low": 0.09213, "close": 0.09215, "volume": 4842.0, "quote_volume": 446.2459, "trades": 11, "taker_buy_quote": 13.854}, {"ts": 1775463420000, "open": 0.09212, "high": 0.09212, "low": 0.092, "close": 0.09211, "volume": 3603.0, "quote_volume": 331.66383, "trades": 10, "taker_buy_quote": 108.96613}, {"ts": 1775463480000, "open": 0.09207, "high": 0.09222, "low": 0.09207, "close": 0.09222, "volume": 2021.0, "quote_volume": 186.24886, "trades": 6, "taker_buy_quote": 177.87049}, {"ts": 1775463540000, "open": 0.09208, "high": 0.09208, "low": 0.09204, "close": 0.09204, "volume": 18968.0, "quote_volume": 1746.0056, "trades": 6, "taker_buy_quote": 1629.8373}, {"ts": 1775463600000, "open": 0.092, "high": 0.09207, "low": 0.09184, "close": 0.09207, "volume": 79666.0, "quote_volume": 7329.27788, "trades": 39, "taker_buy_quote": 4555.3468}, {"ts": 1775463660000, "open": 0.09192, "high": 0.09192, "low": 0.09173, "close": 0.09176, "volume": 11643.0, "quote_volume": 1068.9962, "trades": 22, "taker_buy_quote": 402.98661}, {"ts": 1775463720000, "open": 0.09172, "high": 0.0918, "low": 0.09172, "close": 0.0918, "volume": 3969.0, "quote_volume": 364.17162, "trades": 10, "taker_buy_quote": 80.2128}, {"ts": 1775463780000, "open": 0.09175, "high": 0.09185, "low": 0.09166, "close": 0.09166, "volume": 14252.0, "quote_volume": 1307.50664, "trades": 23, "taker_buy_quote": 435.90425}, {"ts": 1775463840000, "open": 0.09167, "high": 0.0918, "low": 0.09154, "close": 0.09158, "volume": 16809.0, "quote_volume": 1541.76191, "trades": 31, "taker_buy_quote": 1305.03253}, {"ts": 1775463900000, "open": 0.09162, "high": 0.09164, "low": 0.09162, "close": 0.09164, "volume": 222.0, "quote_volume": 20.34086, "trades": 3, "taker_buy_quote": 11.17886}, {"ts": 1775463960000, "open": 0.09162, "high": 0.09162, "low": 0.09159, "close": 0.09159, "volume": 2267.0, "quote_volume": 207.64904, "trades": 6, "taker_buy_quote": 49.00489}, {"ts": 1775464020000, "open": 0.09164, "high": 0.09164, "low": 0.09164, "close": 0.09164, "volume": 61.0, "quote_volume": 5.59004, "trades": 1, "taker_buy_quote": 5.59004}, {"ts": 1775464080000, "open": 0.09166, "high": 0.09168, "low": 0.0915, "close": 0.0915, "volume": 8078.0, "quote_volume": 739.42482, "trades": 17, "taker_buy_quote": 24.84106}, {"ts": 1775464140000, "open": 0.09161, "high": 0.09161, "low": 0.09114, "close": 0.0914, "volume": 150724.0, "quote_volume": 13762.70928, "trades": 114, "taker_buy_quote": 6282.03252}, {"ts": 1775464200000, "open": 0.09133, "high": 0.09139, "low": 0.09129, "close": 0.09129, "volume": 8031.0, "quote_volume": 733.36036, "trades": 11, "taker_buy_quote": 175.06522}, {"ts": 1775464260000, "open": 0.0914, "high": 0.09141, "low": 0.0914, "close": 0.09141, "volume": 745.0, "quote_volume": 68.0965, "trades": 2, "taker_buy_quote": 36.103}, {"ts": 1775464320000, "open": 0.0914, "high": 0.09144, "low": 0.09122, "close": 0.09144, "volume": 4496.0, "quote_volume": 410.60283, "trades": 16, "taker_buy_quote": 138.56299}, {"ts": 1775464380000, "open": 0.09142, "high": 0.09147, "low": 0.09125, "close": 0.09125, "volume": 21589.0, "quote_volume": 1973.58185, "trades": 11, "taker_buy_quote": 284.70392}, {"ts": 1775464440000, "open": 0.09124, "high": 0.09132, "low": 0.09082, "close": 0.09132, "volume": 285355.0, "quote_volume": 25957.769, "trades": 172, "taker_buy_quote": 5787.00748}, {"ts": 1775464500000, "open": 0.09132, "high": 0.09155, "low": 0.09131, "close": 0.0914, "volume": 17864.0, "quote_volume": 1632.59784, "trades": 36, "taker_buy_quote": 871.91924}, {"ts": 1775464560000, "open": 0.09137, "high": 0.09159, "low": 0.0911, "close": 0.0914, "volume": 44659.0, "quote_volume": 4084.13865, "trades": 63, "taker_buy_quote": 3502.95304}, {"ts": 1775464620000, "open": 0.09136, "high": 0.09166, "low": 0.09135, "close": 0.09146, "volume": 29319.0, "quote_volume": 2683.66467, "trades": 46, "taker_buy_quote": 2420.14178}, {"ts": 1775464680000, "open": 0.09144, "high": 0.09144, "low": 0.09141, "close": 0.09141, "volume": 1115.0, "quote_volume": 101.94111, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775464740000, "open": 0.0914, "high": 0.09159, "low": 0.0912, "close": 0.09141, "volume": 36306.0, "quote_volume": 3320.34949, "trades": 40, "taker_buy_quote": 222.42702}, {"ts": 1775464800000, "open": 0.09147, "high": 0.09148, "low": 0.0914, "close": 0.0914, "volume": 1202.0, "quote_volume": 109.92635, "trades": 5, "taker_buy_quote": 40.70415}, {"ts": 1775464860000, "open": 0.09139, "high": 0.09143, "low": 0.09139, "close": 0.09143, "volume": 755.0, "quote_volume": 69.01699, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 0.09143, "high": 0.09174, "low": 0.09143, "close": 0.09166, "volume": 95687.0, "quote_volume": 8770.54958, "trades": 48, "taker_buy_quote": 8609.35362}, {"ts": 1775464980000, "open": 0.09166, "high": 0.09217, "low": 0.09166, "close": 0.09186, "volume": 191429.0, "quote_volume": 17591.83383, "trades": 134, "taker_buy_quote": 15947.10378}, {"ts": 1775465040000, "open": 0.09189, "high": 0.09232, "low": 0.09189, "close": 0.09204, "volume": 63344.0, "quote_volume": 5835.6063, "trades": 75, "taker_buy_quote": 1761.44138}, {"ts": 1775465100000, "open": 0.09202, "high": 0.09206, "low": 0.092, "close": 0.092, "volume": 2238.0, "quote_volume": 205.99976, "trades": 4, "taker_buy_quote": 200.47976}, {"ts": 1775465160000, "open": 0.09199, "high": 0.09218, "low": 0.09197, "close": 0.09208, "volume": 11617.0, "quote_volume": 1069.2139, "trades": 34, "taker_buy_quote": 421.9479}, {"ts": 1775465220000, "open": 0.09216, "high": 0.09223, "low": 0.09204, "close": 0.09204, "volume": 6544.0, "quote_volume": 603.15736, "trades": 28, "taker_buy_quote": 321.67683}, {"ts": 1775465280000, "open": 0.09202, "high": 0.09203, "low": 0.0917, "close": 0.0919, "volume": 9224.0, "quote_volume": 847.45847, "trades": 38, "taker_buy_quote": 149.11703}, {"ts": 1775465340000, "open": 0.0919, "high": 0.09198, "low": 0.0919, "close": 0.09198, "volume": 1747.0, "quote_volume": 160.67087, "trades": 10, "taker_buy_quote": 160.67087}, {"ts": 1775465400000, "open": 0.09192, "high": 0.09204, "low": 0.09181, "close": 0.09203, "volume": 4412.0, "quote_volume": 405.57766, "trades": 17, "taker_buy_quote": 194.99056}, {"ts": 1775465460000, "open": 0.09203, "high": 0.09203, "low": 0.09187, "close": 0.09194, "volume": 1663.0, "quote_volume": 152.87681, "trades": 11, "taker_buy_quote": 5.70462}, {"ts": 1775465520000, "open": 0.0919, "high": 0.0919, "low": 0.09166, "close": 0.09166, "volume": 4242.0, "quote_volume": 389.31993, "trades": 24, "taker_buy_quote": 42.25526}, {"ts": 1775465580000, "open": 0.09168, "high": 0.09183, "low": 0.09168, "close": 0.09183, "volume": 2669.0, "quote_volume": 244.84605, "trades": 14, "taker_buy_quote": 195.1955}, {"ts": 1775465640000, "open": 0.09179, "high": 0.09179, "low": 0.09154, "close": 0.09154, "volume": 33889.0, "quote_volume": 3103.73185, "trades": 56, "taker_buy_quote": 409.55003}, {"ts": 1775465700000, "open": 0.09158, "high": 0.09158, "low": 0.09138, "close": 0.09139, "volume": 41735.0, "quote_volume": 3819.96012, "trades": 33, "taker_buy_quote": 523.37924}, {"ts": 1775465760000, "open": 0.09136, "high": 0.09158, "low": 0.0912, "close": 0.09146, "volume": 34962.0, "quote_volume": 3197.91788, "trades": 53, "taker_buy_quote": 1244.75046}, {"ts": 1775465820000, "open": 0.09144, "high": 0.09156, "low": 0.09143, "close": 0.09156, "volume": 7483.0, "quote_volume": 684.5391, "trades": 25, "taker_buy_quote": 648.22948}, {"ts": 1775465880000, "open": 0.09153, "high": 0.09153, "low": 0.09141, "close": 0.09153, "volume": 8947.0, "quote_volume": 818.24337, "trades": 25, "taker_buy_quote": 710.70904}, {"ts": 1775465940000, "open": 0.09152, "high": 0.09158, "low": 0.0915, "close": 0.09156, "volume": 10225.0, "quote_volume": 936.1305, "trades": 19, "taker_buy_quote": 896.3088}, {"ts": 1775466000000, "open": 0.09155, "high": 0.0916, "low": 0.09119, "close": 0.09145, "volume": 27964.0, "quote_volume": 2553.27172, "trades": 73, "taker_buy_quote": 1296.38493}, {"ts": 1775466060000, "open": 0.09139, "high": 0.09164, "low": 0.09139, "close": 0.09158, "volume": 7530.0, "quote_volume": 688.96526, "trades": 33, "taker_buy_quote": 525.88782}, {"ts": 1775466120000, "open": 0.09161, "high": 0.09161, "low": 0.09085, "close": 0.09159, "volume": 572903.0, "quote_volume": 52268.84532, "trades": 351, "taker_buy_quote": 20162.89508}, {"ts": 1775466180000, "open": 0.09159, "high": 0.09159, "low": 0.091, "close": 0.09106, "volume": 241182.0, "quote_volume": 22003.40101, "trades": 144, "taker_buy_quote": 7364.15113}, {"ts": 1775466240000, "open": 0.09108, "high": 0.09126, "low": 0.09106, "close": 0.09123, "volume": 21871.0, "quote_volume": 1993.21598, "trades": 56, "taker_buy_quote": 1312.04563}, {"ts": 1775466300000, "open": 0.09118, "high": 0.09122, "low": 0.09106, "close": 0.09118, "volume": 21736.0, "quote_volume": 1980.84087, "trades": 37, "taker_buy_quote": 630.29563}, {"ts": 1775466360000, "open": 0.09115, "high": 0.09115, "low": 0.091, "close": 0.09106, "volume": 43018.0, "quote_volume": 3918.7951, "trades": 25, "taker_buy_quote": 1177.06315}, {"ts": 1775466420000, "open": 0.09103, "high": 0.09103, "low": 0.09089, "close": 0.09098, "volume": 15214.0, "quote_volume": 1383.3093, "trades": 22, "taker_buy_quote": 318.06492}, {"ts": 1775466480000, "open": 0.091, "high": 0.09117, "low": 0.091, "close": 0.09117, "volume": 7238.0, "quote_volume": 659.18476, "trades": 30, "taker_buy_quote": 555.06266}, {"ts": 1775466540000, "open": 0.09117, "high": 0.0912, "low": 0.09116, "close": 0.0912, "volume": 9628.0, "quote_volume": 877.84437, "trades": 11, "taker_buy_quote": 783.1084}, {"ts": 1775466600000, "open": 0.09122, "high": 0.09126, "low": 0.09104, "close": 0.09112, "volume": 19662.0, "quote_volume": 1793.52331, "trades": 30, "taker_buy_quote": 378.80965}, {"ts": 1775466660000, "open": 0.09114, "high": 0.09126, "low": 0.09112, "close": 0.09115, "volume": 4312.0, "quote_volume": 393.13999, "trades": 21, "taker_buy_quote": 257.12585}, {"ts": 1775466720000, "open": 0.09118, "high": 0.09128, "low": 0.09112, "close": 0.09112, "volume": 3127.0, "quote_volume": 285.15816, "trades": 17, "taker_buy_quote": 123.96486}, {"ts": 1775466780000, "open": 0.09118, "high": 0.09125, "low": 0.09097, "close": 0.09125, "volume": 52597.0, "quote_volume": 4790.75926, "trades": 52, "taker_buy_quote": 3505.94111}, {"ts": 1775466840000, "open": 0.09115, "high": 0.0914, "low": 0.09115, "close": 0.09124, "volume": 33806.0, "quote_volume": 3085.82871, "trades": 32, "taker_buy_quote": 1111.22413}, {"ts": 1775466900000, "open": 0.09122, "high": 0.09122, "low": 0.0911, "close": 0.0912, "volume": 9219.0, "quote_volume": 840.42639, "trades": 18, "taker_buy_quote": 185.82817}, {"ts": 1775466960000, "open": 0.09121, "high": 0.09142, "low": 0.09121, "close": 0.09142, "volume": 4055.0, "quote_volume": 370.1453, "trades": 23, "taker_buy_quote": 235.16611}, {"ts": 1775467020000, "open": 0.09138, "high": 0.09146, "low": 0.09122, "close": 0.09146, "volume": 46516.0, "quote_volume": 4250.91716, "trades": 53, "taker_buy_quote": 2511.50153}, {"ts": 1775467080000, "open": 0.09148, "high": 0.09157, "low": 0.09144, "close": 0.09157, "volume": 13778.0, "quote_volume": 1260.26978, "trades": 31, "taker_buy_quote": 369.75965}, {"ts": 1775467140000, "open": 0.09144, "high": 0.09144, "low": 0.09132, "close": 0.09144, "volume": 2136.0, "quote_volume": 195.19002, "trades": 13, "taker_buy_quote": 78.67872}, {"ts": 1775467200000, "open": 0.09142, "high": 0.09145, "low": 0.09138, "close": 0.09145, "volume": 1419.0, "quote_volume": 129.75767, "trades": 6, "taker_buy_quote": 112.66579}, {"ts": 1775467260000, "open": 0.09146, "high": 0.09156, "low": 0.09136, "close": 0.0915, "volume": 17422.0, "quote_volume": 1593.11172, "trades": 30, "taker_buy_quote": 231.35586}, {"ts": 1775467320000, "open": 0.09154, "high": 0.09176, "low": 0.09154, "close": 0.09168, "volume": 33529.0, "quote_volume": 3074.24222, "trades": 32, "taker_buy_quote": 1472.6357}, {"ts": 1775467380000, "open": 0.0917, "high": 0.0917, "low": 0.09166, "close": 0.09166, "volume": 150.0, "quote_volume": 13.7514, "trades": 2, "taker_buy_quote": 5.502}, {"ts": 1775467440000, "open": 0.09168, "high": 0.0919, "low": 0.09148, "close": 0.0916, "volume": 48157.0, "quote_volume": 4415.64801, "trades": 68, "taker_buy_quote": 3237.9762}, {"ts": 1775467500000, "open": 0.09162, "high": 0.09186, "low": 0.09162, "close": 0.09176, "volume": 7753.0, "quote_volume": 711.02349, "trades": 26, "taker_buy_quote": 384.89563}, {"ts": 1775467560000, "open": 0.09174, "high": 0.09174, "low": 0.09158, "close": 0.0917, "volume": 3598.0, "quote_volume": 329.76893, "trades": 18, "taker_buy_quote": 169.64813}, {"ts": 1775467620000, "open": 0.0917, "high": 0.0917, "low": 0.0915, "close": 0.0915, "volume": 31068.0, "quote_volume": 2846.10937, "trades": 32, "taker_buy_quote": 1577.94542}, {"ts": 1775467680000, "open": 0.09158, "high": 0.09164, "low": 0.09158, "close": 0.09159, "volume": 9942.0, "quote_volume": 910.62201, "trades": 11, "taker_buy_quote": 828.35989}, {"ts": 1775467740000, "open": 0.09156, "high": 0.09157, "low": 0.09142, "close": 0.09157, "volume": 10198.0, "quote_volume": 933.03687, "trades": 28, "taker_buy_quote": 473.89146}, {"ts": 1775467800000, "open": 0.0915, "high": 0.0916, "low": 0.09145, "close": 0.09156, "volume": 6016.0, "quote_volume": 550.68917, "trades": 22, "taker_buy_quote": 116.75283}, {"ts": 1775467860000, "open": 0.09156, "high": 0.09162, "low": 0.09143, "close": 0.09162, "volume": 14082.0, "quote_volume": 1289.54487, "trades": 34, "taker_buy_quote": 725.06577}, {"ts": 1775467920000, "open": 0.09163, "high": 0.09168, "low": 0.09144, "close": 0.09168, "volume": 41727.0, "quote_volume": 3821.39842, "trades": 61, "taker_buy_quote": 1777.36587}, {"ts": 1775467980000, "open": 0.0917, "high": 0.09173, "low": 0.09148, "close": 0.09148, "volume": 8912.0, "quote_volume": 816.02498, "trades": 21, "taker_buy_quote": 15.5902}, {"ts": 1775468040000, "open": 0.09146, "high": 0.09146, "low": 0.09142, "close": 0.09142, "volume": 246.0, "quote_volume": 22.49375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.0915, "high": 0.09163, "low": 0.09149, "close": 0.09149, "volume": 11752.0, "quote_volume": 1075.8397, "trades": 21, "taker_buy_quote": 789.20986}, {"ts": 1775468160000, "open": 0.09154, "high": 0.09154, "low": 0.09154, "close": 0.09154, "volume": 150.0, "quote_volume": 13.731, "trades": 1, "taker_buy_quote": 13.731}, {"ts": 1775468220000, "open": 0.09158, "high": 0.09164, "low": 0.09146, "close": 0.09146, "volume": 7733.0, "quote_volume": 707.93802, "trades": 23, "taker_buy_quote": 162.08859}, {"ts": 1775468280000, "open": 0.09146, "high": 0.09146, "low": 0.09099, "close": 0.09121, "volume": 283438.0, "quote_volume": 25831.46888, "trades": 181, "taker_buy_quote": 14559.41402}, {"ts": 1775468340000, "open": 0.09115, "high": 0.0912, "low": 0.09104, "close": 0.09108, "volume": 37558.0, "quote_volume": 3422.07369, "trades": 60, "taker_buy_quote": 523.93618}, {"ts": 1775468400000, "open": 0.09113, "high": 0.09123, "low": 0.09104, "close": 0.09117, "volume": 63473.0, "quote_volume": 5783.67739, "trades": 80, "taker_buy_quote": 1265.38646}, {"ts": 1775468460000, "open": 0.0912, "high": 0.09133, "low": 0.09118, "close": 0.09126, "volume": 16025.0, "quote_volume": 1462.08042, "trades": 25, "taker_buy_quote": 303.77628}, {"ts": 1775468520000, "open": 0.09126, "high": 0.09134, "low": 0.09118, "close": 0.09131, "volume": 27919.0, "quote_volume": 2547.52113, "trades": 26, "taker_buy_quote": 351.29361}, {"ts": 1775468580000, "open": 0.09126, "high": 0.09126, "low": 0.09124, "close": 0.09124, "volume": 835.0, "quote_volume": 76.18662, "trades": 3, "taker_buy_quote": 65.05412}, {"ts": 1775468640000, "open": 0.09128, "high": 0.09134, "low": 0.09114, "close": 0.09122, "volume": 55222.0, "quote_volume": 5038.21474, "trades": 111, "taker_buy_quote": 1546.48201}, {"ts": 1775468700000, "open": 0.09122, "high": 0.09131, "low": 0.0911, "close": 0.09111, "volume": 79608.0, "quote_volume": 7258.71664, "trades": 142, "taker_buy_quote": 3036.47441}, {"ts": 1775468760000, "open": 0.09111, "high": 0.09142, "low": 0.09111, "close": 0.09121, "volume": 96822.0, "quote_volume": 8834.50724, "trades": 205, "taker_buy_quote": 5185.30199}, {"ts": 1775468820000, "open": 0.09124, "high": 0.09137, "low": 0.09119, "close": 0.09124, "volume": 35288.0, "quote_volume": 3221.36549, "trades": 39, "taker_buy_quote": 2204.75243}, {"ts": 1775468880000, "open": 0.09125, "high": 0.09149, "low": 0.09125, "close": 0.09144, "volume": 19278.0, "quote_volume": 1761.53115, "trades": 57, "taker_buy_quote": 1602.00884}, {"ts": 1775468940000, "open": 0.09139, "high": 0.0915, "low": 0.09131, "close": 0.0915, "volume": 3731.0, "quote_volume": 341.00709, "trades": 16, "taker_buy_quote": 314.07064}, {"ts": 1775469000000, "open": 0.09152, "high": 0.09156, "low": 0.09152, "close": 0.09156, "volume": 1119.0, "quote_volume": 102.4217, "trades": 8, "taker_buy_quote": 46.77256}, {"ts": 1775469060000, "open": 0.09154, "high": 0.09154, "low": 0.09152, "close": 0.09152, "volume": 1746.0, "quote_volume": 159.8164, "trades": 3, "taker_buy_quote": 51.34272}, {"ts": 1775469120000, "open": 0.09152, "high": 0.09168, "low": 0.09152, "close": 0.09168, "volume": 1027.0, "quote_volume": 94.0628, "trades": 10, "taker_buy_quote": 94.0628}, {"ts": 1775469180000, "open": 0.09169, "high": 0.09176, "low": 0.09161, "close": 0.09176, "volume": 5763.0, "quote_volume": 528.49244, "trades": 15, "taker_buy_quote": 429.8948}, {"ts": 1775469240000, "open": 0.09178, "high": 0.0919, "low": 0.09178, "close": 0.09181, "volume": 4865.0, "quote_volume": 446.67412, "trades": 18, "taker_buy_quote": 173.3505}, {"ts": 1775469300000, "open": 0.09182, "high": 0.09185, "low": 0.0918, "close": 0.0918, "volume": 1611.0, "quote_volume": 147.9471, "trades": 4, "taker_buy_quote": 61.9785}, {"ts": 1775469360000, "open": 0.09179, "high": 0.0918, "low": 0.09167, "close": 0.09167, "volume": 2740.0, "quote_volume": 251.38772, "trades": 14, "taker_buy_quote": 54.69942}, {"ts": 1775469420000, "open": 0.09172, "high": 0.0918, "low": 0.09134, "close": 0.0916, "volume": 143312.0, "quote_volume": 13119.03875, "trades": 84, "taker_buy_quote": 602.47385}, {"ts": 1775469480000, "open": 0.0916, "high": 0.09165, "low": 0.09151, "close": 0.09156, "volume": 20292.0, "quote_volume": 1858.28551, "trades": 47, "taker_buy_quote": 1193.69611}, {"ts": 1775469540000, "open": 0.09154, "high": 0.09154, "low": 0.0915, "close": 0.09151, "volume": 1681.0, "quote_volume": 153.82406, "trades": 9, "taker_buy_quote": 40.72195}, {"ts": 1775469600000, "open": 0.09156, "high": 0.0917, "low": 0.09156, "close": 0.09169, "volume": 12500.0, "quote_volume": 1145.39914, "trades": 14, "taker_buy_quote": 865.10281}, {"ts": 1775469660000, "open": 0.09165, "high": 0.09184, "low": 0.09164, "close": 0.09184, "volume": 4543.0, "quote_volume": 416.68772, "trades": 22, "taker_buy_quote": 330.22188}, {"ts": 1775469720000, "open": 0.09182, "high": 0.09194, "low": 0.0918, "close": 0.09184, "volume": 7019.0, "quote_volume": 644.77983, "trades": 26, "taker_buy_quote": 453.76289}, {"ts": 1775469780000, "open": 0.09186, "high": 0.09213, "low": 0.09186, "close": 0.09211, "volume": 24095.0, "quote_volume": 2216.9529, "trades": 51, "taker_buy_quote": 1787.12632}, {"ts": 1775469840000, "open": 0.09205, "high": 0.09227, "low": 0.09196, "close": 0.09196, "volume": 11653.0, "quote_volume": 1073.40388, "trades": 45, "taker_buy_quote": 312.28989}, {"ts": 1775469900000, "open": 0.09194, "high": 0.09204, "low": 0.09185, "close": 0.09185, "volume": 5656.0, "quote_volume": 520.04364, "trades": 32, "taker_buy_quote": 127.78239}, {"ts": 1775469960000, "open": 0.09184, "high": 0.09192, "low": 0.0918, "close": 0.09192, "volume": 1329.0, "quote_volume": 122.07222, "trades": 12, "taker_buy_quote": 66.42078}, {"ts": 1775470020000, "open": 0.0919, "high": 0.0919, "low": 0.09177, "close": 0.0918, "volume": 13650.0, "quote_volume": 1254.1847, "trades": 12, "taker_buy_quote": 93.45811}, {"ts": 1775470080000, "open": 0.09186, "high": 0.09209, "low": 0.09186, "close": 0.09209, "volume": 25388.0, "quote_volume": 2335.1375, "trades": 45, "taker_buy_quote": 1128.60158}, {"ts": 1775470140000, "open": 0.09196, "high": 0.09196, "low": 0.09186, "close": 0.09186, "volume": 1153.0, "quote_volume": 105.98818, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775470200000, "open": 0.09184, "high": 0.09184, "low": 0.09165, "close": 0.09182, "volume": 13731.0, "quote_volume": 1259.81931, "trades": 31, "taker_buy_quote": 614.41013}, {"ts": 1775470260000, "open": 0.09178, "high": 0.09188, "low": 0.09158, "close": 0.09188, "volume": 22386.0, "quote_volume": 2053.78618, "trades": 47, "taker_buy_quote": 858.21786}, {"ts": 1775470320000, "open": 0.09178, "high": 0.09178, "low": 0.09155, "close": 0.09155, "volume": 82094.0, "quote_volume": 7526.6058, "trades": 39, "taker_buy_quote": 2699.71885}, {"ts": 1775470380000, "open": 0.09155, "high": 0.09176, "low": 0.09152, "close": 0.09167, "volume": 2456.0, "quote_volume": 225.14961, "trades": 14, "taker_buy_quote": 106.20387}, {"ts": 1775470440000, "open": 0.09164, "high": 0.09164, "low": 0.09158, "close": 0.09159, "volume": 12998.0, "quote_volume": 1190.38099, "trades": 11, "taker_buy_quote": 11.36212}, {"ts": 1775470500000, "open": 0.09156, "high": 0.09173, "low": 0.09152, "close": 0.09173, "volume": 19941.0, "quote_volume": 1828.24985, "trades": 30, "taker_buy_quote": 1763.35623}, {"ts": 1775470560000, "open": 0.09164, "high": 0.09164, "low": 0.09152, "close": 0.09152, "volume": 690.0, "quote_volume": 63.19572, "trades": 7, "taker_buy_quote": 15.01748}, {"ts": 1775470620000, "open": 0.09156, "high": 0.09165, "low": 0.09156, "close": 0.09165, "volume": 3720.0, "quote_volume": 340.75667, "trades": 11, "taker_buy_quote": 299.33087}, {"ts": 1775470680000, "open": 0.09166, "high": 0.09166, "low": 0.09166, "close": 0.09166, "volume": 109.0, "quote_volume": 9.99094, "trades": 2, "taker_buy_quote": 9.99094}, {"ts": 1775470740000, "open": 0.09158, "high": 0.09158, "low": 0.09151, "close": 0.09157, "volume": 2090.0, "quote_volume": 191.33752, "trades": 8, "taker_buy_quote": 168.99932}, {"ts": 1775470800000, "open": 0.09157, "high": 0.09158, "low": 0.09151, "close": 0.09152, "volume": 4930.0, "quote_volume": 451.32305, "trades": 14, "taker_buy_quote": 309.53285}, {"ts": 1775470860000, "open": 0.09151, "high": 0.09154, "low": 0.0915, "close": 0.09154, "volume": 7504.0, "quote_volume": 686.69411, "trades": 20, "taker_buy_quote": 259.16651}, {"ts": 1775470920000, "open": 0.09154, "high": 0.09158, "low": 0.09154, "close": 0.09158, "volume": 1574.0, "quote_volume": 144.11544, "trades": 4, "taker_buy_quote": 144.11544}, {"ts": 1775470980000, "open": 0.0916, "high": 0.09164, "low": 0.09149, "close": 0.09164, "volume": 19981.0, "quote_volume": 1829.25305, "trades": 20, "taker_buy_quote": 726.29902}, {"ts": 1775471040000, "open": 0.09164, "high": 0.09164, "low": 0.09164, "close": 0.09164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471100000, "open": 0.09156, "high": 0.09158, "low": 0.09142, "close": 0.09144, "volume": 15873.0, "quote_volume": 1453.01825, "trades": 22, "taker_buy_quote": 210.51718}, {"ts": 1775471160000, "open": 0.09149, "high": 0.09154, "low": 0.09139, "close": 0.09148, "volume": 63010.0, "quote_volume": 5765.56006, "trades": 28, "taker_buy_quote": 5673.69735}, {"ts": 1775471220000, "open": 0.0915, "high": 0.0915, "low": 0.09148, "close": 0.09148, "volume": 11633.0, "quote_volume": 1064.29988, "trades": 12, "taker_buy_quote": 754.50576}, {"ts": 1775471280000, "open": 0.09152, "high": 0.09161, "low": 0.09148, "close": 0.09159, "volume": 8553.0, "quote_volume": 782.71496, "trades": 33, "taker_buy_quote": 519.84515}, {"ts": 1775471340000, "open": 0.0915, "high": 0.09157, "low": 0.09144, "close": 0.09157, "volume": 18289.0, "quote_volume": 1673.26012, "trades": 46, "taker_buy_quote": 822.34542}, {"ts": 1775471400000, "open": 0.09154, "high": 0.09164, "low": 0.09153, "close": 0.09164, "volume": 13225.0, "quote_volume": 1211.07481, "trades": 32, "taker_buy_quote": 1097.72171}, {"ts": 1775471460000, "open": 0.09156, "high": 0.09165, "low": 0.09145, "close": 0.09165, "volume": 11614.0, "quote_volume": 1063.57304, "trades": 40, "taker_buy_quote": 842.6922}, {"ts": 1775471520000, "open": 0.0916, "high": 0.0916, "low": 0.09145, "close": 0.09159, "volume": 27952.0, "quote_volume": 2557.72048, "trades": 35, "taker_buy_quote": 1150.84907}, {"ts": 1775471580000, "open": 0.09151, "high": 0.09163, "low": 0.09138, "close": 0.09138, "volume": 16886.0, "quote_volume": 1544.58679, "trades": 29, "taker_buy_quote": 916.6459}, {"ts": 1775471640000, "open": 0.09146, "high": 0.0915, "low": 0.09124, "close": 0.09124, "volume": 51873.0, "quote_volume": 4740.63295, "trades": 53, "taker_buy_quote": 3539.51934}, {"ts": 1775471700000, "open": 0.09122, "high": 0.09126, "low": 0.09105, "close": 0.09118, "volume": 5743.0, "quote_volume": 523.66756, "trades": 30, "taker_buy_quote": 92.29941}, {"ts": 1775471760000, "open": 0.09118, "high": 0.09126, "low": 0.09104, "close": 0.09126, "volume": 13444.0, "quote_volume": 1225.48473, "trades": 36, "taker_buy_quote": 1058.6409}, {"ts": 1775471820000, "open": 0.09128, "high": 0.0914, "low": 0.09128, "close": 0.09136, "volume": 14909.0, "quote_volume": 1361.94507, "trades": 33, "taker_buy_quote": 1223.12604}, {"ts": 1775471880000, "open": 0.09132, "high": 0.09136, "low": 0.09132, "close": 0.09136, "volume": 990.0, "quote_volume": 90.43863, "trades": 3, "taker_buy_quote": 43.57395}, {"ts": 1775471940000, "open": 0.09135, "high": 0.09135, "low": 0.09129, "close": 0.09129, "volume": 5343.0, "quote_volume": 487.85265, "trades": 5, "taker_buy_quote": 327.7311}, {"ts": 1775472000000, "open": 0.09132, "high": 0.09136, "low": 0.09124, "close": 0.09136, "volume": 2710.0, "quote_volume": 247.45088, "trades": 13, "taker_buy_quote": 121.64988}, {"ts": 1775472060000, "open": 0.09138, "high": 0.09164, "low": 0.09138, "close": 0.0916, "volume": 11768.0, "quote_volume": 1076.53882, "trades": 39, "taker_buy_quote": 535.11314}, {"ts": 1775472120000, "open": 0.09156, "high": 0.09156, "low": 0.09142, "close": 0.09146, "volume": 12211.0, "quote_volume": 1116.38517, "trades": 12, "taker_buy_quote": 989.25826}, {"ts": 1775472180000, "open": 0.09152, "high": 0.09152, "low": 0.09152, "close": 0.09152, "volume": 61.0, "quote_volume": 5.58272, "trades": 1, "taker_buy_quote": 5.58272}, {"ts": 1775472240000, "open": 0.09154, "high": 0.09169, "low": 0.09154, "close": 0.09159, "volume": 2845.0, "quote_volume": 260.61841, "trades": 15, "taker_buy_quote": 249.44443}, {"ts": 1775472300000, "open": 0.09162, "high": 0.09172, "low": 0.09162, "close": 0.09168, "volume": 3907.0, "quote_volume": 358.18358, "trades": 17, "taker_buy_quote": 206.36696}, {"ts": 1775472360000, "open": 0.09166, "high": 0.09166, "low": 0.09144, "close": 0.09164, "volume": 33896.0, "quote_volume": 3102.24723, "trades": 84, "taker_buy_quote": 1371.38139}, {"ts": 1775472420000, "open": 0.09162, "high": 0.09175, "low": 0.09162, "close": 0.09169, "volume": 36823.0, "quote_volume": 3374.66898, "trades": 44, "taker_buy_quote": 1058.33243}, {"ts": 1775472480000, "open": 0.09174, "high": 0.09176, "low": 0.09166, "close": 0.09168, "volume": 6554.0, "quote_volume": 601.00265, "trades": 16, "taker_buy_quote": 232.51314}, {"ts": 1775472540000, "open": 0.0917, "high": 0.09178, "low": 0.09169, "close": 0.09178, "volume": 1819.0, "quote_volume": 166.83425, "trades": 8, "taker_buy_quote": 166.83425}, {"ts": 1775472600000, "open": 0.09176, "high": 0.09206, "low": 0.09175, "close": 0.09196, "volume": 15767.0, "quote_volume": 1449.83606, "trades": 46, "taker_buy_quote": 724.13981}, {"ts": 1775472660000, "open": 0.09196, "high": 0.09196, "low": 0.09196, "close": 0.09196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.09192, "high": 0.09195, "low": 0.09192, "close": 0.09195, "volume": 1225.0, "quote_volume": 112.60422, "trades": 3, "taker_buy_quote": 6.8043}, {"ts": 1775472780000, "open": 0.0919, "high": 0.09212, "low": 0.0919, "close": 0.09207, "volume": 34943.0, "quote_volume": 3216.34366, "trades": 87, "taker_buy_quote": 2304.61183}, {"ts": 1775472840000, "open": 0.09212, "high": 0.09218, "low": 0.09187, "close": 0.09188, "volume": 143297.0, "quote_volume": 13193.32199, "trades": 198, "taker_buy_quote": 6224.59637}, {"ts": 1775472900000, "open": 0.09187, "high": 0.09207, "low": 0.09187, "close": 0.092, "volume": 28656.0, "quote_volume": 2634.71767, "trades": 25, "taker_buy_quote": 2055.35564}, {"ts": 1775472960000, "open": 0.09198, "high": 0.09207, "low": 0.09147, "close": 0.0915, "volume": 109683.0, "quote_volume": 10061.85406, "trades": 208, "taker_buy_quote": 2898.99649}, {"ts": 1775473020000, "open": 0.09161, "high": 0.09161, "low": 0.09123, "close": 0.0914, "volume": 28798.0, "quote_volume": 2629.84244, "trades": 51, "taker_buy_quote": 714.05906}, {"ts": 1775473080000, "open": 0.0914, "high": 0.09164, "low": 0.0914, "close": 0.09153, "volume": 10281.0, "quote_volume": 940.97045, "trades": 44, "taker_buy_quote": 844.96061}, {"ts": 1775473140000, "open": 0.09149, "high": 0.09163, "low": 0.09144, "close": 0.09153, "volume": 6307.0, "quote_volume": 576.97686, "trades": 28, "taker_buy_quote": 375.04805}, {"ts": 1775473200000, "open": 0.09153, "high": 0.0917, "low": 0.09142, "close": 0.09155, "volume": 27734.0, "quote_volume": 2539.43038, "trades": 77, "taker_buy_quote": 2164.8589}, {"ts": 1775473260000, "open": 0.09148, "high": 0.09148, "low": 0.09106, "close": 0.09111, "volume": 51626.0, "quote_volume": 4713.13199, "trades": 81, "taker_buy_quote": 3577.43708}, {"ts": 1775473320000, "open": 0.09108, "high": 0.0911, "low": 0.09088, "close": 0.09105, "volume": 3400.0, "quote_volume": 309.37368, "trades": 15, "taker_buy_quote": 86.62256}, {"ts": 1775473380000, "open": 0.09104, "high": 0.09109, "low": 0.09099, "close": 0.09103, "volume": 12762.0, "quote_volume": 1161.9011, "trades": 18, "taker_buy_quote": 587.01524}, {"ts": 1775473440000, "open": 0.09097, "high": 0.09102, "low": 0.09092, "close": 0.09098, "volume": 19336.0, "quote_volume": 1759.17656, "trades": 14, "taker_buy_quote": 1633.56787}, {"ts": 1775473500000, "open": 0.09103, "high": 0.09113, "low": 0.09091, "close": 0.09099, "volume": 11599.0, "quote_volume": 1055.89178, "trades": 21, "taker_buy_quote": 960.72422}, {"ts": 1775473560000, "open": 0.091, "high": 0.09109, "low": 0.091, "close": 0.09105, "volume": 2988.0, "quote_volume": 272.02897, "trades": 12, "taker_buy_quote": 152.45497}, {"ts": 1775473620000, "open": 0.09105, "high": 0.09105, "low": 0.09096, "close": 0.09096, "volume": 960.0, "quote_volume": 87.38705, "trades": 3, "taker_buy_quote": 39.96656}, {"ts": 1775473680000, "open": 0.09101, "high": 0.09134, "low": 0.09101, "close": 0.09123, "volume": 5394.0, "quote_volume": 492.13327, "trades": 20, "taker_buy_quote": 403.77682}, {"ts": 1775473740000, "open": 0.09123, "high": 0.09123, "low": 0.09117, "close": 0.09123, "volume": 2290.0, "quote_volume": 208.87723, "trades": 5, "taker_buy_quote": 169.39264}, {"ts": 1775473800000, "open": 0.09116, "high": 0.09118, "low": 0.09104, "close": 0.09116, "volume": 10219.0, "quote_volume": 930.77568, "trades": 15, "taker_buy_quote": 675.95276}, {"ts": 1775473860000, "open": 0.09115, "high": 0.09118, "low": 0.09105, "close": 0.09112, "volume": 6186.0, "quote_volume": 563.69056, "trades": 17, "taker_buy_quote": 351.12693}, {"ts": 1775473920000, "open": 0.09104, "high": 0.0911, "low": 0.09096, "close": 0.09109, "volume": 6942.0, "quote_volume": 632.0323, "trades": 21, "taker_buy_quote": 480.79404}, {"ts": 1775473980000, "open": 0.09106, "high": 0.09112, "low": 0.09106, "close": 0.09111, "volume": 2305.0, "quote_volume": 209.95368, "trades": 9, "taker_buy_quote": 130.18512}, {"ts": 1775474040000, "open": 0.09112, "high": 0.09125, "low": 0.09107, "close": 0.09125, "volume": 10112.0, "quote_volume": 921.66121, "trades": 19, "taker_buy_quote": 644.61937}, {"ts": 1775474100000, "open": 0.09121, "high": 0.09136, "low": 0.09121, "close": 0.09128, "volume": 27017.0, "quote_volume": 2467.02427, "trades": 53, "taker_buy_quote": 2230.30794}, {"ts": 1775474160000, "open": 0.0912, "high": 0.09146, "low": 0.0912, "close": 0.09146, "volume": 67028.0, "quote_volume": 6123.27059, "trades": 89, "taker_buy_quote": 4173.31847}, {"ts": 1775474220000, "open": 0.09134, "high": 0.09165, "low": 0.0913, "close": 0.0914, "volume": 158181.0, "quote_volume": 14466.3953, "trades": 149, "taker_buy_quote": 13135.76481}, {"ts": 1775474280000, "open": 0.0914, "high": 0.09164, "low": 0.0914, "close": 0.09164, "volume": 16783.0, "quote_volume": 1536.49678, "trades": 30, "taker_buy_quote": 1429.20422}, {"ts": 1775474340000, "open": 0.09154, "high": 0.09154, "low": 0.09138, "close": 0.09153, "volume": 3256.0, "quote_volume": 297.8838, "trades": 14, "taker_buy_quote": 92.52803}, {"ts": 1775474400000, "open": 0.09153, "high": 0.09157, "low": 0.09153, "close": 0.09157, "volume": 33023.0, "quote_volume": 3023.65479, "trades": 16, "taker_buy_quote": 1402.31637}, {"ts": 1775474460000, "open": 0.09148, "high": 0.09155, "low": 0.09144, "close": 0.09154, "volume": 4578.0, "quote_volume": 418.98516, "trades": 11, "taker_buy_quote": 402.24798}, {"ts": 1775474520000, "open": 0.09144, "high": 0.09144, "low": 0.09138, "close": 0.09141, "volume": 1342.0, "quote_volume": 122.69822, "trades": 7, "taker_buy_quote": 95.0924}, {"ts": 1775474580000, "open": 0.09145, "high": 0.09155, "low": 0.09145, "close": 0.0915, "volume": 5322.0, "quote_volume": 486.97362, "trades": 14, "taker_buy_quote": 319.5419}, {"ts": 1775474640000, "open": 0.09155, "high": 0.09155, "low": 0.0915, "close": 0.0915, "volume": 516.0, "quote_volume": 47.23565, "trades": 4, "taker_buy_quote": 37.16869}, {"ts": 1775474700000, "open": 0.09154, "high": 0.09162, "low": 0.09154, "close": 0.09162, "volume": 2681.0, "quote_volume": 245.46489, "trades": 12, "taker_buy_quote": 230.62731}, {"ts": 1775474760000, "open": 0.09164, "high": 0.09164, "low": 0.09164, "close": 0.09164, "volume": 227.0, "quote_volume": 20.80228, "trades": 2, "taker_buy_quote": 5.59004}, {"ts": 1775474820000, "open": 0.09158, "high": 0.09158, "low": 0.09154, "close": 0.09154, "volume": 754.0, "quote_volume": 69.02482, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.09152, "high": 0.09152, "low": 0.09129, "close": 0.09142, "volume": 21470.0, "quote_volume": 1962.40856, "trades": 46, "taker_buy_quote": 740.74616}, {"ts": 1775474940000, "open": 0.09146, "high": 0.0915, "low": 0.09139, "close": 0.09147, "volume": 17621.0, "quote_volume": 1611.27793, "trades": 33, "taker_buy_quote": 1194.39539}, {"ts": 1775475000000, "open": 0.09148, "high": 0.09148, "low": 0.09148, "close": 0.09148, "volume": 546.0, "quote_volume": 49.94808, "trades": 2, "taker_buy_quote": 49.94808}, {"ts": 1775475060000, "open": 0.09143, "high": 0.09155, "low": 0.09132, "close": 0.09154, "volume": 28962.0, "quote_volume": 2648.85197, "trades": 31, "taker_buy_quote": 2226.22237}, {"ts": 1775475120000, "open": 0.09156, "high": 0.09179, "low": 0.09152, "close": 0.09157, "volume": 45601.0, "quote_volume": 4181.00345, "trades": 79, "taker_buy_quote": 3208.25103}, {"ts": 1775475180000, "open": 0.09167, "high": 0.09179, "low": 0.09159, "close": 0.09178, "volume": 35637.0, "quote_volume": 3267.30412, "trades": 51, "taker_buy_quote": 2721.4429}, {"ts": 1775475240000, "open": 0.09172, "high": 0.09179, "low": 0.09161, "close": 0.09178, "volume": 25880.0, "quote_volume": 2373.31005, "trades": 36, "taker_buy_quote": 1027.98614}, {"ts": 1775475300000, "open": 0.09179, "high": 0.09184, "low": 0.09173, "close": 0.09183, "volume": 29517.0, "quote_volume": 2710.12942, "trades": 25, "taker_buy_quote": 2385.23937}, {"ts": 1775475360000, "open": 0.09183, "high": 0.09199, "low": 0.09182, "close": 0.09198, "volume": 14895.0, "quote_volume": 1369.3447, "trades": 24, "taker_buy_quote": 1303.00985}, {"ts": 1775475420000, "open": 0.0919, "high": 0.09198, "low": 0.09187, "close": 0.09197, "volume": 26083.0, "quote_volume": 2397.15008, "trades": 20, "taker_buy_quote": 841.41169}, {"ts": 1775475480000, "open": 0.09191, "high": 0.09205, "low": 0.09189, "close": 0.09189, "volume": 8957.0, "quote_volume": 823.91364, "trades": 20, "taker_buy_quote": 668.3963}, {"ts": 1775475540000, "open": 0.09194, "high": 0.09194, "low": 0.09177, "close": 0.09183, "volume": 17141.0, "quote_volume": 1574.29225, "trades": 34, "taker_buy_quote": 1243.59063}, {"ts": 1775475600000, "open": 0.09183, "high": 0.09195, "low": 0.09172, "close": 0.09184, "volume": 22283.0, "quote_volume": 2046.40254, "trades": 34, "taker_buy_quote": 1777.98457}, {"ts": 1775475660000, "open": 0.09178, "high": 0.09196, "low": 0.09176, "close": 0.09191, "volume": 12065.0, "quote_volume": 1108.0491, "trades": 26, "taker_buy_quote": 703.00668}, {"ts": 1775475720000, "open": 0.09191, "high": 0.09196, "low": 0.09176, "close": 0.0919, "volume": 69448.0, "quote_volume": 6382.78221, "trades": 81, "taker_buy_quote": 4612.78729}, {"ts": 1775475780000, "open": 0.09191, "high": 0.092, "low": 0.09186, "close": 0.092, "volume": 19481.0, "quote_volume": 1790.77876, "trades": 38, "taker_buy_quote": 1267.30423}, {"ts": 1775475840000, "open": 0.09199, "high": 0.09216, "low": 0.0919, "close": 0.09216, "volume": 71554.0, "quote_volume": 6588.64797, "trades": 78, "taker_buy_quote": 4958.75096}, {"ts": 1775475900000, "open": 0.09206, "high": 0.09206, "low": 0.09175, "close": 0.09192, "volume": 25051.0, "quote_volume": 2301.93261, "trades": 25, "taker_buy_quote": 1295.55117}, {"ts": 1775475960000, "open": 0.09192, "high": 0.09194, "low": 0.09169, "close": 0.09169, "volume": 14800.0, "quote_volume": 1359.23696, "trades": 23, "taker_buy_quote": 369.64441}, {"ts": 1775476020000, "open": 0.09173, "high": 0.09175, "low": 0.0916, "close": 0.09175, "volume": 3411.0, "quote_volume": 312.7178, "trades": 11, "taker_buy_quote": 5.5032}, {"ts": 1775476080000, "open": 0.09175, "high": 0.09175, "low": 0.09172, "close": 0.09172, "volume": 2851.0, "quote_volume": 261.5455, "trades": 6, "taker_buy_quote": 31.47025}, {"ts": 1775476140000, "open": 0.09176, "high": 0.0918, "low": 0.09176, "close": 0.0918, "volume": 1911.0, "quote_volume": 175.4262, "trades": 6, "taker_buy_quote": 175.4262}, {"ts": 1775476200000, "open": 0.0918, "high": 0.09183, "low": 0.09177, "close": 0.09177, "volume": 6748.0, "quote_volume": 619.46612, "trades": 14, "taker_buy_quote": 287.29623}, {"ts": 1775476260000, "open": 0.09179, "high": 0.09179, "low": 0.09168, "close": 0.09176, "volume": 3923.0, "quote_volume": 359.85168, "trades": 12, "taker_buy_quote": 13.86029}, {"ts": 1775476320000, "open": 0.09176, "high": 0.0918, "low": 0.09158, "close": 0.09159, "volume": 24316.0, "quote_volume": 2228.75806, "trades": 83, "taker_buy_quote": 185.08126}, {"ts": 1775476380000, "open": 0.09168, "high": 0.09168, "low": 0.09167, "close": 0.09167, "volume": 1145.0, "quote_volume": 104.97269, "trades": 4, "taker_buy_quote": 34.74672}, {"ts": 1775476440000, "open": 0.09167, "high": 0.09174, "low": 0.0916, "close": 0.09174, "volume": 12629.0, "quote_volume": 1158.02361, "trades": 26, "taker_buy_quote": 963.87191}, {"ts": 1775476500000, "open": 0.0916, "high": 0.09182, "low": 0.09157, "close": 0.09176, "volume": 11672.0, "quote_volume": 1070.32623, "trades": 33, "taker_buy_quote": 861.96123}, {"ts": 1775476560000, "open": 0.09184, "high": 0.09205, "low": 0.09184, "close": 0.09198, "volume": 9131.0, "quote_volume": 839.89542, "trades": 26, "taker_buy_quote": 285.65791}, {"ts": 1775476620000, "open": 0.092, "high": 0.09201, "low": 0.09199, "close": 0.092, "volume": 3066.0, "quote_volume": 282.06591, "trades": 7, "taker_buy_quote": 117.67371}, {"ts": 1775476680000, "open": 0.09196, "high": 0.09208, "low": 0.09195, "close": 0.09206, "volume": 14140.0, "quote_volume": 1301.64771, "trades": 23, "taker_buy_quote": 1283.07309}, {"ts": 1775476740000, "open": 0.092, "high": 0.09204, "low": 0.09172, "close": 0.09172, "volume": 14744.0, "quote_volume": 1354.93269, "trades": 28, "taker_buy_quote": 413.02203}, {"ts": 1775476800000, "open": 0.09171, "high": 0.09171, "low": 0.09136, "close": 0.09153, "volume": 25891.0, "quote_volume": 2369.50155, "trades": 67, "taker_buy_quote": 1682.98671}, {"ts": 1775476860000, "open": 0.09158, "high": 0.09177, "low": 0.0915, "close": 0.09173, "volume": 35873.0, "quote_volume": 3287.21323, "trades": 83, "taker_buy_quote": 2413.56793}, {"ts": 1775476920000, "open": 0.09168, "high": 0.09178, "low": 0.09158, "close": 0.09172, "volume": 3721.0, "quote_volume": 341.14315, "trades": 30, "taker_buy_quote": 208.11743}, {"ts": 1775476980000, "open": 0.09176, "high": 0.09176, "low": 0.09162, "close": 0.09173, "volume": 7893.0, "quote_volume": 723.63153, "trades": 18, "taker_buy_quote": 605.65393}, {"ts": 1775477040000, "open": 0.09172, "high": 0.09189, "low": 0.09172, "close": 0.09188, "volume": 8874.0, "quote_volume": 815.0886, "trades": 26, "taker_buy_quote": 767.67852}, {"ts": 1775477100000, "open": 0.0919, "high": 0.092, "low": 0.09184, "close": 0.09184, "volume": 4137.0, "quote_volume": 380.11433, "trades": 21, "taker_buy_quote": 135.9825}, {"ts": 1775477160000, "open": 0.09186, "high": 0.09205, "low": 0.09183, "close": 0.09198, "volume": 22544.0, "quote_volume": 2072.72548, "trades": 33, "taker_buy_quote": 1969.96115}, {"ts": 1775477220000, "open": 0.09197, "high": 0.09199, "low": 0.09187, "close": 0.09187, "volume": 14651.0, "quote_volume": 1346.58552, "trades": 23, "taker_buy_quote": 396.69773}, {"ts": 1775477280000, "open": 0.09186, "high": 0.09188, "low": 0.09175, "close": 0.0918, "volume": 2067.0, "quote_volume": 189.7446, "trades": 13, "taker_buy_quote": 13.782}, {"ts": 1775477340000, "open": 0.09182, "high": 0.09182, "low": 0.09174, "close": 0.09182, "volume": 27429.0, "quote_volume": 2516.4518, "trades": 20, "taker_buy_quote": 2165.01566}, {"ts": 1775477400000, "open": 0.09176, "high": 0.09176, "low": 0.09175, "close": 0.09176, "volume": 4615.0, "quote_volume": 423.43323, "trades": 5, "taker_buy_quote": 315.34566}, {"ts": 1775477460000, "open": 0.09178, "high": 0.09184, "low": 0.09178, "close": 0.09184, "volume": 594.0, "quote_volume": 54.52256, "trades": 4, "taker_buy_quote": 54.52256}, {"ts": 1775477520000, "open": 0.09186, "high": 0.09193, "low": 0.09156, "close": 0.09156, "volume": 11001.0, "quote_volume": 1009.03509, "trades": 34, "taker_buy_quote": 291.40605}, {"ts": 1775477580000, "open": 0.09154, "high": 0.09157, "low": 0.09124, "close": 0.09128, "volume": 24151.0, "quote_volume": 2207.17571, "trades": 49, "taker_buy_quote": 1552.87769}, {"ts": 1775477640000, "open": 0.09128, "high": 0.09139, "low": 0.0912, "close": 0.09139, "volume": 13791.0, "quote_volume": 1259.09207, "trades": 34, "taker_buy_quote": 798.25096}, {"ts": 1775477700000, "open": 0.09128, "high": 0.09128, "low": 0.09102, "close": 0.0911, "volume": 7298.0, "quote_volume": 665.06703, "trades": 27, "taker_buy_quote": 422.20326}, {"ts": 1775477760000, "open": 0.09108, "high": 0.0914, "low": 0.09101, "close": 0.09111, "volume": 76115.0, "quote_volume": 6938.77869, "trades": 82, "taker_buy_quote": 2065.68859}, {"ts": 1775477820000, "open": 0.0911, "high": 0.09116, "low": 0.09108, "close": 0.09116, "volume": 21442.0, "quote_volume": 1953.19402, "trades": 8, "taker_buy_quote": 284.4203}, {"ts": 1775477880000, "open": 0.09118, "high": 0.09152, "low": 0.09118, "close": 0.09132, "volume": 49525.0, "quote_volume": 4526.0126, "trades": 59, "taker_buy_quote": 2601.3393}, {"ts": 1775477940000, "open": 0.09128, "high": 0.09141, "low": 0.0912, "close": 0.09128, "volume": 40774.0, "quote_volume": 3721.78549, "trades": 53, "taker_buy_quote": 1589.36946}, {"ts": 1775478000000, "open": 0.09126, "high": 0.09133, "low": 0.09118, "close": 0.09121, "volume": 7487.0, "quote_volume": 683.45157, "trades": 20, "taker_buy_quote": 611.31445}, {"ts": 1775478060000, "open": 0.0912, "high": 0.09124, "low": 0.09106, "close": 0.09112, "volume": 9270.0, "quote_volume": 844.64741, "trades": 19, "taker_buy_quote": 235.50094}, {"ts": 1775478120000, "open": 0.09116, "high": 0.09118, "low": 0.09111, "close": 0.09118, "volume": 467.0, "quote_volume": 42.56178, "trades": 5, "taker_buy_quote": 19.0554}, {"ts": 1775478180000, "open": 0.09116, "high": 0.09117, "low": 0.09099, "close": 0.09103, "volume": 11145.0, "quote_volume": 1014.70629, "trades": 33, "taker_buy_quote": 844.05927}, {"ts": 1775478240000, "open": 0.09104, "high": 0.09111, "low": 0.09066, "close": 0.09079, "volume": 32080.0, "quote_volume": 2913.32011, "trades": 68, "taker_buy_quote": 2043.87726}, {"ts": 1775478300000, "open": 0.09075, "high": 0.09075, "low": 0.09034, "close": 0.09059, "volume": 68296.0, "quote_volume": 6181.09385, "trades": 117, "taker_buy_quote": 4921.36231}, {"ts": 1775478360000, "open": 0.09053, "high": 0.09062, "low": 0.09036, "close": 0.09044, "volume": 22575.0, "quote_volume": 2042.92891, "trades": 58, "taker_buy_quote": 1229.31984}, {"ts": 1775478420000, "open": 0.0905, "high": 0.09069, "low": 0.09044, "close": 0.09051, "volume": 75346.0, "quote_volume": 6819.49761, "trades": 91, "taker_buy_quote": 3810.88494}, {"ts": 1775478480000, "open": 0.09053, "high": 0.09053, "low": 0.09042, "close": 0.09042, "volume": 2739.0, "quote_volume": 247.84651, "trades": 7, "taker_buy_quote": 138.13555}, {"ts": 1775478540000, "open": 0.0904, "high": 0.09045, "low": 0.0903, "close": 0.09045, "volume": 4600.0, "quote_volume": 415.60369, "trades": 15, "taker_buy_quote": 7.95608}, {"ts": 1775478600000, "open": 0.09036, "high": 0.09036, "low": 0.0898, "close": 0.09024, "volume": 190407.0, "quote_volume": 17156.91259, "trades": 211, "taker_buy_quote": 9272.10488}, {"ts": 1775478660000, "open": 0.09026, "high": 0.09028, "low": 0.08968, "close": 0.08992, "volume": 58406.0, "quote_volume": 5247.05139, "trades": 85, "taker_buy_quote": 1379.35282}, {"ts": 1775478720000, "open": 0.08991, "high": 0.08992, "low": 0.08958, "close": 0.08969, "volume": 75851.0, "quote_volume": 6809.43241, "trades": 53, "taker_buy_quote": 1139.24214}, {"ts": 1775478780000, "open": 0.0896, "high": 0.08961, "low": 0.08777, "close": 0.08814, "volume": 943268.0, "quote_volume": 83727.93369, "trades": 700, "taker_buy_quote": 37803.86806}, {"ts": 1775478840000, "open": 0.08822, "high": 0.08849, "low": 0.08818, "close": 0.0883, "volume": 62417.0, "quote_volume": 5512.39019, "trades": 67, "taker_buy_quote": 1430.34528}, {"ts": 1775478900000, "open": 0.0883, "high": 0.08854, "low": 0.08815, "close": 0.08831, "volume": 63642.0, "quote_volume": 5624.43482, "trades": 87, "taker_buy_quote": 2325.315}, {"ts": 1775478960000, "open": 0.08831, "high": 0.08851, "low": 0.08831, "close": 0.0885, "volume": 31694.0, "quote_volume": 2802.00032, "trades": 66, "taker_buy_quote": 1803.42936}, {"ts": 1775479020000, "open": 0.08852, "high": 0.08862, "low": 0.08836, "close": 0.08836, "volume": 27062.0, "quote_volume": 2393.10625, "trades": 30, "taker_buy_quote": 751.63848}, {"ts": 1775479080000, "open": 0.08843, "high": 0.08843, "low": 0.0882, "close": 0.08826, "volume": 16143.0, "quote_volume": 1426.03183, "trades": 27, "taker_buy_quote": 198.08036}, {"ts": 1775479140000, "open": 0.08816, "high": 0.08817, "low": 0.08777, "close": 0.08778, "volume": 116827.0, "quote_volume": 10275.44942, "trades": 108, "taker_buy_quote": 3053.84798}, {"ts": 1775479200000, "open": 0.08775, "high": 0.08779, "low": 0.08756, "close": 0.0877, "volume": 165431.0, "quote_volume": 14506.20003, "trades": 68, "taker_buy_quote": 2640.89888}, {"ts": 1775479260000, "open": 0.08764, "high": 0.08764, "low": 0.08714, "close": 0.08749, "volume": 121510.0, "quote_volume": 10618.94246, "trades": 130, "taker_buy_quote": 4195.62855}, {"ts": 1775479320000, "open": 0.08733, "high": 0.08777, "low": 0.08733, "close": 0.08757, "volume": 143722.0, "quote_volume": 12580.95783, "trades": 71, "taker_buy_quote": 10832.33701}, {"ts": 1775479380000, "open": 0.08757, "high": 0.08761, "low": 0.08699, "close": 0.0871, "volume": 43011.0, "quote_volume": 3743.97455, "trades": 58, "taker_buy_quote": 1063.06205}, {"ts": 1775479440000, "open": 0.08714, "high": 0.0872, "low": 0.08658, "close": 0.08682, "volume": 66040.0, "quote_volume": 5733.57242, "trades": 112, "taker_buy_quote": 2399.34987}, {"ts": 1775479500000, "open": 0.08691, "high": 0.08734, "low": 0.08685, "close": 0.08727, "volume": 42205.0, "quote_volume": 3677.32991, "trades": 59, "taker_buy_quote": 1050.43544}, {"ts": 1775479560000, "open": 0.0873, "high": 0.08754, "low": 0.08708, "close": 0.08726, "volume": 33579.0, "quote_volume": 2932.34111, "trades": 67, "taker_buy_quote": 1315.71986}, {"ts": 1775479620000, "open": 0.08727, "high": 0.08742, "low": 0.08702, "close": 0.08742, "volume": 42215.0, "quote_volume": 3677.93587, "trades": 66, "taker_buy_quote": 1838.64278}, {"ts": 1775479680000, "open": 0.08742, "high": 0.08768, "low": 0.08742, "close": 0.08747, "volume": 32730.0, "quote_volume": 2866.47276, "trades": 49, "taker_buy_quote": 1025.90278}, {"ts": 1775479740000, "open": 0.08742, "high": 0.08775, "low": 0.08736, "close": 0.0877, "volume": 33116.0, "quote_volume": 2901.15286, "trades": 63, "taker_buy_quote": 2045.7672}, {"ts": 1775479800000, "open": 0.08768, "high": 0.08772, "low": 0.08745, "close": 0.08745, "volume": 126005.0, "quote_volume": 11041.86531, "trades": 55, "taker_buy_quote": 429.79248}, {"ts": 1775479860000, "open": 0.08747, "high": 0.0875, "low": 0.08738, "close": 0.08738, "volume": 23133.0, "quote_volume": 2022.93414, "trades": 14, "taker_buy_quote": 1791.84232}, {"ts": 1775479920000, "open": 0.08739, "high": 0.08744, "low": 0.08724, "close": 0.08724, "volume": 4980.0, "quote_volume": 435.15543, "trades": 17, "taker_buy_quote": 287.73996}, {"ts": 1775479980000, "open": 0.08724, "high": 0.08742, "low": 0.08719, "close": 0.08742, "volume": 18446.0, "quote_volume": 1610.76023, "trades": 40, "taker_buy_quote": 1146.6541}, {"ts": 1775480040000, "open": 0.08744, "high": 0.08752, "low": 0.08715, "close": 0.08716, "volume": 30811.0, "quote_volume": 2692.85316, "trades": 37, "taker_buy_quote": 159.17894}, {"ts": 1775480100000, "open": 0.08724, "high": 0.08746, "low": 0.08724, "close": 0.0873, "volume": 14723.0, "quote_volume": 1286.01296, "trades": 21, "taker_buy_quote": 887.78082}, {"ts": 1775480160000, "open": 0.08732, "high": 0.08739, "low": 0.0873, "close": 0.0873, "volume": 2107.0, "quote_volume": 184.04784, "trades": 8, "taker_buy_quote": 172.95948}, {"ts": 1775480220000, "open": 0.08735, "high": 0.08735, "low": 0.08712, "close": 0.08719, "volume": 1774.0, "quote_volume": 154.68347, "trades": 13, "taker_buy_quote": 17.03325}, {"ts": 1775480280000, "open": 0.08722, "high": 0.0874, "low": 0.08722, "close": 0.08739, "volume": 3825.0, "quote_volume": 333.98395, "trades": 18, "taker_buy_quote": 175.44084}, {"ts": 1775480340000, "open": 0.08734, "high": 0.08746, "low": 0.08733, "close": 0.08743, "volume": 51061.0, "quote_volume": 4462.42731, "trades": 47, "taker_buy_quote": 2615.70145}, {"ts": 1775480400000, "open": 0.08745, "high": 0.08748, "low": 0.08732, "close": 0.08732, "volume": 4490.0, "quote_volume": 392.43857, "trades": 18, "taker_buy_quote": 234.02264}, {"ts": 1775480460000, "open": 0.08737, "high": 0.08772, "low": 0.08737, "close": 0.08772, "volume": 32994.0, "quote_volume": 2888.78153, "trades": 62, "taker_buy_quote": 2813.31488}, {"ts": 1775480520000, "open": 0.08764, "high": 0.08785, "low": 0.08756, "close": 0.08785, "volume": 17094.0, "quote_volume": 1499.58801, "trades": 61, "taker_buy_quote": 1086.34752}, {"ts": 1775480580000, "open": 0.08781, "high": 0.08808, "low": 0.08778, "close": 0.08794, "volume": 98582.0, "quote_volume": 8673.80088, "trades": 92, "taker_buy_quote": 4488.10847}, {"ts": 1775480640000, "open": 0.0879, "high": 0.0879, "low": 0.0878, "close": 0.08784, "volume": 10409.0, "quote_volume": 913.96056, "trades": 13, "taker_buy_quote": 742.00032}, {"ts": 1775480700000, "open": 0.08784, "high": 0.08796, "low": 0.08778, "close": 0.08791, "volume": 6415.0, "quote_volume": 563.7855, "trades": 22, "taker_buy_quote": 326.78328}, {"ts": 1775480760000, "open": 0.08783, "high": 0.08823, "low": 0.08781, "close": 0.08812, "volume": 32878.0, "quote_volume": 2893.30758, "trades": 61, "taker_buy_quote": 2235.76754}, {"ts": 1775480820000, "open": 0.08807, "high": 0.08818, "low": 0.08796, "close": 0.08818, "volume": 33512.0, "quote_volume": 2952.72792, "trades": 68, "taker_buy_quote": 2455.35816}, {"ts": 1775480880000, "open": 0.08806, "high": 0.08814, "low": 0.08797, "close": 0.08803, "volume": 18957.0, "quote_volume": 1669.95906, "trades": 42, "taker_buy_quote": 1414.64876}, {"ts": 1775480940000, "open": 0.08813, "high": 0.08852, "low": 0.08813, "close": 0.08832, "volume": 48171.0, "quote_volume": 4250.5574, "trades": 47, "taker_buy_quote": 2344.99443}, {"ts": 1775481000000, "open": 0.08832, "high": 0.08832, "low": 0.0881, "close": 0.08827, "volume": 37575.0, "quote_volume": 3313.3126, "trades": 62, "taker_buy_quote": 782.48169}, {"ts": 1775481060000, "open": 0.08828, "high": 0.08829, "low": 0.08804, "close": 0.08828, "volume": 25923.0, "quote_volume": 2286.55221, "trades": 65, "taker_buy_quote": 1676.37172}, {"ts": 1775481120000, "open": 0.08824, "high": 0.08824, "low": 0.088, "close": 0.08802, "volume": 18068.0, "quote_volume": 1591.01504, "trades": 31, "taker_buy_quote": 399.96323}, {"ts": 1775481180000, "open": 0.08802, "high": 0.08815, "low": 0.08802, "close": 0.08815, "volume": 23232.0, "quote_volume": 2046.82635, "trades": 25, "taker_buy_quote": 2046.82635}, {"ts": 1775481240000, "open": 0.08803, "high": 0.08816, "low": 0.08788, "close": 0.08816, "volume": 67880.0, "quote_volume": 5975.36179, "trades": 77, "taker_buy_quote": 4207.84677}, {"ts": 1775481300000, "open": 0.08816, "high": 0.08866, "low": 0.08813, "close": 0.08862, "volume": 80439.0, "quote_volume": 7117.11523, "trades": 84, "taker_buy_quote": 3843.35746}, {"ts": 1775481360000, "open": 0.08852, "high": 0.0887, "low": 0.08852, "close": 0.0887, "volume": 23902.0, "quote_volume": 2116.27671, "trades": 28, "taker_buy_quote": 1839.93048}, {"ts": 1775481420000, "open": 0.08857, "high": 0.08857, "low": 0.08834, "close": 0.08848, "volume": 10609.0, "quote_volume": 938.35803, "trades": 33, "taker_buy_quote": 93.76972}, {"ts": 1775481480000, "open": 0.0885, "high": 0.08856, "low": 0.08826, "close": 0.08832, "volume": 26723.0, "quote_volume": 2364.75614, "trades": 26, "taker_buy_quote": 146.65856}, {"ts": 1775481540000, "open": 0.08824, "high": 0.08829, "low": 0.08816, "close": 0.08829, "volume": 9595.0, "quote_volume": 846.4005, "trades": 22, "taker_buy_quote": 309.62564}, {"ts": 1775481600000, "open": 0.08824, "high": 0.08832, "low": 0.088, "close": 0.08817, "volume": 16333.0, "quote_volume": 1439.3652, "trades": 48, "taker_buy_quote": 1134.09519}, {"ts": 1775481660000, "open": 0.08805, "high": 0.08811, "low": 0.08769, "close": 0.08769, "volume": 49174.0, "quote_volume": 4316.90339, "trades": 72, "taker_buy_quote": 1103.2851}, {"ts": 1775481720000, "open": 0.08769, "high": 0.08794, "low": 0.08769, "close": 0.08783, "volume": 28901.0, "quote_volume": 2537.323, "trades": 50, "taker_buy_quote": 1633.04839}, {"ts": 1775481780000, "open": 0.08788, "high": 0.08814, "low": 0.08784, "close": 0.08793, "volume": 109124.0, "quote_volume": 9589.42387, "trades": 71, "taker_buy_quote": 1163.51999}, {"ts": 1775481840000, "open": 0.08795, "high": 0.08795, "low": 0.08782, "close": 0.08782, "volume": 102022.0, "quote_volume": 8971.69359, "trades": 12, "taker_buy_quote": 12.47612}, {"ts": 1775481900000, "open": 0.08782, "high": 0.08806, "low": 0.08782, "close": 0.08784, "volume": 6406.0, "quote_volume": 563.37035, "trades": 35, "taker_buy_quote": 179.14407}, {"ts": 1775481960000, "open": 0.08784, "high": 0.08796, "low": 0.08782, "close": 0.08785, "volume": 30684.0, "quote_volume": 2697.98276, "trades": 35, "taker_buy_quote": 2126.61535}, {"ts": 1775482020000, "open": 0.0878, "high": 0.08813, "low": 0.08776, "close": 0.08796, "volume": 65745.0, "quote_volume": 5785.69269, "trades": 102, "taker_buy_quote": 5507.55181}, {"ts": 1775482080000, "open": 0.08796, "high": 0.08844, "low": 0.08793, "close": 0.08835, "volume": 123889.0, "quote_volume": 10918.61684, "trades": 210, "taker_buy_quote": 7059.11654}, {"ts": 1775482140000, "open": 0.08835, "high": 0.08844, "low": 0.08826, "close": 0.08844, "volume": 53937.0, "quote_volume": 4766.7415, "trades": 89, "taker_buy_quote": 4054.41409}, {"ts": 1775482200000, "open": 0.08839, "high": 0.08868, "low": 0.08839, "close": 0.08843, "volume": 93118.0, "quote_volume": 8242.34049, "trades": 96, "taker_buy_quote": 7381.90926}, {"ts": 1775482260000, "open": 0.08842, "high": 0.0886, "low": 0.08812, "close": 0.0883, "volume": 81497.0, "quote_volume": 7204.21107, "trades": 116, "taker_buy_quote": 6308.16404}, {"ts": 1775482320000, "open": 0.08828, "high": 0.08842, "low": 0.0882, "close": 0.08837, "volume": 119964.0, "quote_volume": 10592.81779, "trades": 40, "taker_buy_quote": 7989.61107}, {"ts": 1775482380000, "open": 0.08844, "high": 0.08865, "low": 0.08842, "close": 0.08852, "volume": 59568.0, "quote_volume": 5272.16474, "trades": 72, "taker_buy_quote": 4236.91336}, {"ts": 1775482440000, "open": 0.08848, "high": 0.0886, "low": 0.08834, "close": 0.08837, "volume": 16204.0, "quote_volume": 1433.95798, "trades": 30, "taker_buy_quote": 1085.97128}, {"ts": 1775482500000, "open": 0.08844, "high": 0.08845, "low": 0.08824, "close": 0.08836, "volume": 34969.0, "quote_volume": 3090.00172, "trades": 64, "taker_buy_quote": 2166.69845}, {"ts": 1775482560000, "open": 0.08824, "high": 0.08825, "low": 0.08795, "close": 0.08795, "volume": 26891.0, "quote_volume": 2369.31331, "trades": 42, "taker_buy_quote": 1364.06595}, {"ts": 1775482620000, "open": 0.08794, "high": 0.08806, "low": 0.0879, "close": 0.088, "volume": 15866.0, "quote_volume": 1396.16017, "trades": 21, "taker_buy_quote": 1248.67898}, {"ts": 1775482680000, "open": 0.08798, "high": 0.08818, "low": 0.08797, "close": 0.08817, "volume": 54200.0, "quote_volume": 4771.70583, "trades": 73, "taker_buy_quote": 1272.76902}, {"ts": 1775482740000, "open": 0.08808, "high": 0.08832, "low": 0.08808, "close": 0.08826, "volume": 21192.0, "quote_volume": 1869.68128, "trades": 34, "taker_buy_quote": 1701.63139}, {"ts": 1775482800000, "open": 0.08814, "high": 0.08829, "low": 0.08789, "close": 0.08792, "volume": 123578.0, "quote_volume": 10874.61266, "trades": 110, "taker_buy_quote": 2352.09608}, {"ts": 1775482860000, "open": 0.08792, "high": 0.08836, "low": 0.08783, "close": 0.08835, "volume": 140525.0, "quote_volume": 12369.35969, "trades": 101, "taker_buy_quote": 3322.48341}, {"ts": 1775482920000, "open": 0.08832, "high": 0.08842, "low": 0.08824, "close": 0.08842, "volume": 9260.0, "quote_volume": 818.27741, "trades": 25, "taker_buy_quote": 700.78051}, {"ts": 1775482980000, "open": 0.08836, "high": 0.08836, "low": 0.08804, "close": 0.08831, "volume": 20867.0, "quote_volume": 1839.56537, "trades": 35, "taker_buy_quote": 1529.55157}, {"ts": 1775483040000, "open": 0.08831, "high": 0.08831, "low": 0.08807, "close": 0.0882, "volume": 30490.0, "quote_volume": 2688.01191, "trades": 48, "taker_buy_quote": 1262.23789}, {"ts": 1775483100000, "open": 0.08822, "high": 0.08828, "low": 0.08809, "close": 0.08824, "volume": 44111.0, "quote_volume": 3887.88404, "trades": 49, "taker_buy_quote": 1287.97507}, {"ts": 1775483160000, "open": 0.08814, "high": 0.08842, "low": 0.08785, "close": 0.08785, "volume": 125182.0, "quote_volume": 11014.15891, "trades": 101, "taker_buy_quote": 3802.84717}, {"ts": 1775483220000, "open": 0.08796, "high": 0.08796, "low": 0.08779, "close": 0.08785, "volume": 40736.0, "quote_volume": 3580.12384, "trades": 52, "taker_buy_quote": 2146.04199}, {"ts": 1775483280000, "open": 0.08792, "high": 0.08799, "low": 0.08774, "close": 0.08786, "volume": 57394.0, "quote_volume": 5043.55463, "trades": 65, "taker_buy_quote": 2623.64662}, {"ts": 1775483340000, "open": 0.08779, "high": 0.08788, "low": 0.08769, "close": 0.08782, "volume": 36589.0, "quote_volume": 3210.77072, "trades": 29, "taker_buy_quote": 2582.47976}, {"ts": 1775483400000, "open": 0.08774, "high": 0.08795, "low": 0.08772, "close": 0.08793, "volume": 17692.0, "quote_volume": 1553.64052, "trades": 33, "taker_buy_quote": 864.05681}, {"ts": 1775483460000, "open": 0.08781, "high": 0.08794, "low": 0.08777, "close": 0.08792, "volume": 84238.0, "quote_volume": 7400.91809, "trades": 120, "taker_buy_quote": 3191.68578}, {"ts": 1775483520000, "open": 0.08783, "high": 0.08794, "low": 0.08779, "close": 0.08793, "volume": 93697.0, "quote_volume": 8233.43573, "trades": 114, "taker_buy_quote": 4602.78065}, {"ts": 1775483580000, "open": 0.08783, "high": 0.08794, "low": 0.0878, "close": 0.08794, "volume": 33737.0, "quote_volume": 2964.35986, "trades": 41, "taker_buy_quote": 1309.9784}, {"ts": 1775483640000, "open": 0.08796, "high": 0.08813, "low": 0.0877, "close": 0.08802, "volume": 80739.0, "quote_volume": 7101.60307, "trades": 91, "taker_buy_quote": 2583.65114}, {"ts": 1775483700000, "open": 0.08803, "high": 0.08866, "low": 0.08789, "close": 0.08862, "volume": 120448.0, "quote_volume": 10632.32371, "trades": 169, "taker_buy_quote": 7671.2036}, {"ts": 1775483760000, "open": 0.08862, "high": 0.08863, "low": 0.08842, "close": 0.08842, "volume": 11393.0, "quote_volume": 1008.31784, "trades": 17, "taker_buy_quote": 257.8995}, {"ts": 1775483820000, "open": 0.08852, "high": 0.08855, "low": 0.08842, "close": 0.08845, "volume": 25039.0, "quote_volume": 2215.49405, "trades": 32, "taker_buy_quote": 1408.28749}, {"ts": 1775483880000, "open": 0.08854, "high": 0.08854, "low": 0.08842, "close": 0.08843, "volume": 14212.0, "quote_volume": 1257.31398, "trades": 13, "taker_buy_quote": 571.49299}, {"ts": 1775483940000, "open": 0.08842, "high": 0.08842, "low": 0.08802, "close": 0.08806, "volume": 19427.0, "quote_volume": 1712.70888, "trades": 51, "taker_buy_quote": 419.13818}, {"ts": 1775484000000, "open": 0.08805, "high": 0.08846, "low": 0.08805, "close": 0.08825, "volume": 13394.0, "quote_volume": 1181.81916, "trades": 40, "taker_buy_quote": 587.24679}, {"ts": 1775484060000, "open": 0.08822, "high": 0.08822, "low": 0.08798, "close": 0.08798, "volume": 1522.0, "quote_volume": 134.00384, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 0.08806, "high": 0.08844, "low": 0.08806, "close": 0.08844, "volume": 29184.0, "quote_volume": 2576.10873, "trades": 70, "taker_buy_quote": 2378.82362}, {"ts": 1775484180000, "open": 0.08844, "high": 0.08847, "low": 0.08818, "close": 0.08821, "volume": 45771.0, "quote_volume": 4044.09192, "trades": 76, "taker_buy_quote": 2175.9231}, {"ts": 1775484240000, "open": 0.08816, "high": 0.08818, "low": 0.08808, "close": 0.08808, "volume": 398.0, "quote_volume": 35.07674, "trades": 6, "taker_buy_quote": 7.31894}, {"ts": 1775484300000, "open": 0.08816, "high": 0.08826, "low": 0.08812, "close": 0.08812, "volume": 7908.0, "quote_volume": 697.44833, "trades": 18, "taker_buy_quote": 405.47426}, {"ts": 1775484360000, "open": 0.0881, "high": 0.08812, "low": 0.08804, "close": 0.08812, "volume": 3857.0, "quote_volume": 339.61426, "trades": 9, "taker_buy_quote": 132.62466}, {"ts": 1775484420000, "open": 0.08814, "high": 0.08814, "low": 0.088, "close": 0.088, "volume": 2018.0, "quote_volume": 177.75004, "trades": 12, "taker_buy_quote": 5.55282}, {"ts": 1775484480000, "open": 0.08806, "high": 0.0881, "low": 0.08806, "close": 0.0881, "volume": 1593.0, "quote_volume": 140.33604, "trades": 3, "taker_buy_quote": 18.75804}, {"ts": 1775484540000, "open": 0.08812, "high": 0.08818, "low": 0.08812, "close": 0.08818, "volume": 252.0, "quote_volume": 22.2138, "trades": 4, "taker_buy_quote": 22.2138}, {"ts": 1775484600000, "open": 0.08813, "high": 0.08813, "low": 0.08809, "close": 0.08809, "volume": 1517.0, "quote_volume": 133.68962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775484660000, "open": 0.0882, "high": 0.08846, "low": 0.0882, "close": 0.08842, "volume": 6910.0, "quote_volume": 610.98184, "trades": 20, "taker_buy_quote": 77.90706}, {"ts": 1775484720000, "open": 0.08842, "high": 0.08842, "low": 0.08836, "close": 0.08836, "volume": 2141.0, "quote_volume": 189.21663, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.08834, "high": 0.08842, "low": 0.0883, "close": 0.0883, "volume": 3819.0, "quote_volume": 337.55385, "trades": 10, "taker_buy_quote": 315.03357}, {"ts": 1775484840000, "open": 0.0883, "high": 0.0883, "low": 0.0883, "close": 0.0883, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484900000, "open": 0.08834, "high": 0.08834, "low": 0.08806, "close": 0.08806, "volume": 13401.0, "quote_volume": 1182.44536, "trades": 31, "taker_buy_quote": 12.60048}, {"ts": 1775484960000, "open": 0.08804, "high": 0.08804, "low": 0.08783, "close": 0.08789, "volume": 57404.0, "quote_volume": 5045.56791, "trades": 58, "taker_buy_quote": 270.77299}, {"ts": 1775485020000, "open": 0.08789, "high": 0.08796, "low": 0.08778, "close": 0.08778, "volume": 13888.0, "quote_volume": 1220.39371, "trades": 28, "taker_buy_quote": 516.09411}, {"ts": 1775485080000, "open": 0.08776, "high": 0.08784, "low": 0.08767, "close": 0.08774, "volume": 4286.0, "quote_volume": 376.04979, "trades": 14, "taker_buy_quote": 165.70478}, {"ts": 1775485140000, "open": 0.08772, "high": 0.08774, "low": 0.08766, "close": 0.08766, "volume": 2355.0, "quote_volume": 206.48676, "trades": 8, "taker_buy_quote": 128.9688}, {"ts": 1775485200000, "open": 0.0877, "high": 0.08792, "low": 0.08768, "close": 0.08768, "volume": 22760.0, "quote_volume": 1997.28112, "trades": 84, "taker_buy_quote": 1337.70641}, {"ts": 1775485260000, "open": 0.08783, "high": 0.08796, "low": 0.08773, "close": 0.08794, "volume": 16316.0, "quote_volume": 1433.72883, "trades": 48, "taker_buy_quote": 840.45308}, {"ts": 1775485320000, "open": 0.08791, "high": 0.08827, "low": 0.08788, "close": 0.08827, "volume": 20780.0, "quote_volume": 1828.11508, "trades": 64, "taker_buy_quote": 996.25305}, {"ts": 1775485380000, "open": 0.08815, "high": 0.08815, "low": 0.08792, "close": 0.08792, "volume": 4719.0, "quote_volume": 415.65813, "trades": 17, "taker_buy_quote": 88.9002}, {"ts": 1775485440000, "open": 0.08791, "high": 0.08791, "low": 0.08783, "close": 0.08783, "volume": 12169.0, "quote_volume": 1069.0177, "trades": 8, "taker_buy_quote": 804.1752}, {"ts": 1775485500000, "open": 0.08783, "high": 0.08783, "low": 0.08783, "close": 0.08783, "volume": 1306.0, "quote_volume": 114.70598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.08782, "high": 0.08782, "low": 0.08781, "close": 0.08781, "volume": 1443.0, "quote_volume": 126.71046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 0.08785, "high": 0.08785, "low": 0.08785, "close": 0.08785, "volume": 1109.0, "quote_volume": 97.42565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 0.08782, "high": 0.08782, "low": 0.08778, "close": 0.08778, "volume": 189.0, "quote_volume": 16.5942, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.08778, "high": 0.0878, "low": 0.08774, "close": 0.08775, "volume": 4594.0, "quote_volume": 403.31458, "trades": 13, "taker_buy_quote": 386.72983}, {"ts": 1775485800000, "open": 0.08774, "high": 0.08774, "low": 0.08763, "close": 0.08763, "volume": 6196.0, "quote_volume": 543.01031, "trades": 11, "taker_buy_quote": 454.53681}, {"ts": 1775485860000, "open": 0.08762, "high": 0.08762, "low": 0.08744, "close": 0.08744, "volume": 4507.0, "quote_volume": 394.71092, "trades": 16, "taker_buy_quote": 97.47654}, {"ts": 1775485920000, "open": 0.08742, "high": 0.08742, "low": 0.08717, "close": 0.08728, "volume": 24988.0, "quote_volume": 2179.51152, "trades": 33, "taker_buy_quote": 243.92964}, {"ts": 1775485980000, "open": 0.08727, "high": 0.08741, "low": 0.08711, "close": 0.08724, "volume": 16852.0, "quote_volume": 1470.24339, "trades": 41, "taker_buy_quote": 789.85956}, {"ts": 1775486040000, "open": 0.08724, "high": 0.08742, "low": 0.0872, "close": 0.08742, "volume": 5312.0, "quote_volume": 463.532, "trades": 23, "taker_buy_quote": 317.94024}, {"ts": 1775486100000, "open": 0.08744, "high": 0.08749, "low": 0.08732, "close": 0.08742, "volume": 7672.0, "quote_volume": 670.80276, "trades": 17, "taker_buy_quote": 637.7769}, {"ts": 1775486160000, "open": 0.08739, "high": 0.0874, "low": 0.08739, "close": 0.0874, "volume": 2108.0, "quote_volume": 184.23349, "trades": 3, "taker_buy_quote": 184.23349}, {"ts": 1775486220000, "open": 0.0874, "high": 0.0874, "low": 0.0874, "close": 0.0874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.08732, "high": 0.08732, "low": 0.08688, "close": 0.08688, "volume": 13803.0, "quote_volume": 1201.77482, "trades": 49, "taker_buy_quote": 859.66992}, {"ts": 1775486340000, "open": 0.08692, "high": 0.08698, "low": 0.08675, "close": 0.08686, "volume": 18262.0, "quote_volume": 1584.76458, "trades": 23, "taker_buy_quote": 102.16557}, {"ts": 1775486400000, "open": 0.0869, "high": 0.087, "low": 0.0869, "close": 0.087, "volume": 14124.0, "quote_volume": 1227.45846, "trades": 15, "taker_buy_quote": 1194.78406}, {"ts": 1775486460000, "open": 0.08702, "high": 0.08721, "low": 0.08702, "close": 0.08721, "volume": 16168.0, "quote_volume": 1408.89325, "trades": 36, "taker_buy_quote": 1408.89325}, {"ts": 1775486520000, "open": 0.08708, "high": 0.08715, "low": 0.08698, "close": 0.08702, "volume": 21698.0, "quote_volume": 1889.23194, "trades": 31, "taker_buy_quote": 1806.124}, {"ts": 1775486580000, "open": 0.087, "high": 0.08715, "low": 0.08698, "close": 0.08715, "volume": 15076.0, "quote_volume": 1312.21914, "trades": 24, "taker_buy_quote": 662.13358}, {"ts": 1775486640000, "open": 0.08708, "high": 0.08708, "low": 0.08686, "close": 0.08686, "volume": 23351.0, "quote_volume": 2031.72586, "trades": 33, "taker_buy_quote": 600.50129}, {"ts": 1775486700000, "open": 0.08696, "high": 0.08721, "low": 0.08696, "close": 0.0871, "volume": 28593.0, "quote_volume": 2488.70379, "trades": 35, "taker_buy_quote": 2009.67114}, {"ts": 1775486760000, "open": 0.08718, "high": 0.0876, "low": 0.08718, "close": 0.08749, "volume": 55007.0, "quote_volume": 4807.91809, "trades": 55, "taker_buy_quote": 2821.30008}, {"ts": 1775486820000, "open": 0.08751, "high": 0.08758, "low": 0.08742, "close": 0.08746, "volume": 16142.0, "quote_volume": 1412.53854, "trades": 29, "taker_buy_quote": 951.8048}, {"ts": 1775486880000, "open": 0.08745, "high": 0.08755, "low": 0.08741, "close": 0.08743, "volume": 48535.0, "quote_volume": 4245.01285, "trades": 67, "taker_buy_quote": 3041.21845}, {"ts": 1775486940000, "open": 0.08742, "high": 0.08754, "low": 0.0874, "close": 0.08746, "volume": 21976.0, "quote_volume": 1921.97988, "trades": 38, "taker_buy_quote": 1284.12322}, {"ts": 1775487000000, "open": 0.08754, "high": 0.08766, "low": 0.08745, "close": 0.08765, "volume": 18189.0, "quote_volume": 1593.28354, "trades": 32, "taker_buy_quote": 1287.94865}, {"ts": 1775487060000, "open": 0.08757, "high": 0.08783, "low": 0.08757, "close": 0.08768, "volume": 5529.0, "quote_volume": 484.91439, "trades": 19, "taker_buy_quote": 141.309}, {"ts": 1775487120000, "open": 0.08769, "high": 0.08785, "low": 0.08768, "close": 0.08784, "volume": 12069.0, "quote_volume": 1059.74256, "trades": 82, "taker_buy_quote": 843.61384}, {"ts": 1775487180000, "open": 0.08784, "high": 0.08792, "low": 0.08773, "close": 0.08792, "volume": 41092.0, "quote_volume": 3609.44271, "trades": 187, "taker_buy_quote": 3028.75103}, {"ts": 1775487240000, "open": 0.08792, "high": 0.08804, "low": 0.08787, "close": 0.0879, "volume": 54677.0, "quote_volume": 4809.0349, "trades": 202, "taker_buy_quote": 2456.23652}, {"ts": 1775487300000, "open": 0.08789, "high": 0.08791, "low": 0.08788, "close": 0.08791, "volume": 1283.0, "quote_volume": 112.77254, "trades": 3, "taker_buy_quote": 45.27365}, {"ts": 1775487360000, "open": 0.08791, "high": 0.08791, "low": 0.08791, "close": 0.08791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.08786, "high": 0.08791, "low": 0.08774, "close": 0.08774, "volume": 26527.0, "quote_volume": 2329.69371, "trades": 29, "taker_buy_quote": 583.28222}, {"ts": 1775487480000, "open": 0.08777, "high": 0.08803, "low": 0.08774, "close": 0.08794, "volume": 31964.0, "quote_volume": 2808.83284, "trades": 48, "taker_buy_quote": 1715.65572}, {"ts": 1775487540000, "open": 0.08793, "high": 0.08795, "low": 0.08786, "close": 0.08789, "volume": 7892.0, "quote_volume": 693.73145, "trades": 13, "taker_buy_quote": 103.07332}, {"ts": 1775487600000, "open": 0.08792, "high": 0.08801, "low": 0.08786, "close": 0.08801, "volume": 1193.0, "quote_volume": 104.93317, "trades": 9, "taker_buy_quote": 95.00499}, {"ts": 1775487660000, "open": 0.08796, "high": 0.08854, "low": 0.08792, "close": 0.0885, "volume": 41554.0, "quote_volume": 3665.46811, "trades": 99, "taker_buy_quote": 2728.72962}, {"ts": 1775487720000, "open": 0.0884, "high": 0.0884, "low": 0.08821, "close": 0.08821, "volume": 3648.0, "quote_volume": 322.00125, "trades": 21, "taker_buy_quote": 77.31576}, {"ts": 1775487780000, "open": 0.08822, "high": 0.08826, "low": 0.08822, "close": 0.08826, "volume": 2072.0, "quote_volume": 182.79436, "trades": 5, "taker_buy_quote": 182.79436}, {"ts": 1775487840000, "open": 0.08822, "high": 0.08822, "low": 0.08819, "close": 0.08819, "volume": 932.0, "quote_volume": 82.21246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 0.08823, "high": 0.08823, "low": 0.08807, "close": 0.08807, "volume": 2006.0, "quote_volume": 176.80352, "trades": 11, "taker_buy_quote": 15.79317}, {"ts": 1775487960000, "open": 0.08807, "high": 0.08807, "low": 0.08807, "close": 0.08807, "volume": 836.0, "quote_volume": 73.62652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.08806, "high": 0.08813, "low": 0.08802, "close": 0.08806, "volume": 3739.0, "quote_volume": 329.30763, "trades": 11, "taker_buy_quote": 252.72535}, {"ts": 1775488080000, "open": 0.08806, "high": 0.08814, "low": 0.08794, "close": 0.08801, "volume": 25164.0, "quote_volume": 2215.11233, "trades": 42, "taker_buy_quote": 1488.54825}, {"ts": 1775488140000, "open": 0.08811, "high": 0.0883, "low": 0.08802, "close": 0.0882, "volume": 6158.0, "quote_volume": 543.03542, "trades": 20, "taker_buy_quote": 425.65868}, {"ts": 1775488200000, "open": 0.08829, "high": 0.08832, "low": 0.08818, "close": 0.08818, "volume": 7087.0, "quote_volume": 625.45792, "trades": 22, "taker_buy_quote": 466.75906}, {"ts": 1775488260000, "open": 0.08817, "high": 0.08836, "low": 0.08808, "close": 0.08836, "volume": 11186.0, "quote_volume": 986.18072, "trades": 36, "taker_buy_quote": 409.92689}, {"ts": 1775488320000, "open": 0.08838, "high": 0.08844, "low": 0.08826, "close": 0.08832, "volume": 8718.0, "quote_volume": 770.10167, "trades": 26, "taker_buy_quote": 322.42399}, {"ts": 1775488380000, "open": 0.08833, "high": 0.08841, "low": 0.08826, "close": 0.08835, "volume": 135032.0, "quote_volume": 11929.66302, "trades": 36, "taker_buy_quote": 11537.85498}, {"ts": 1775488440000, "open": 0.08824, "high": 0.08827, "low": 0.08799, "close": 0.08815, "volume": 112948.0, "quote_volume": 9948.12583, "trades": 63, "taker_buy_quote": 2221.28065}, {"ts": 1775488500000, "open": 0.08808, "high": 0.0882, "low": 0.08802, "close": 0.08805, "volume": 5122.0, "quote_volume": 451.38208, "trades": 25, "taker_buy_quote": 181.70054}, {"ts": 1775488560000, "open": 0.08809, "high": 0.08838, "low": 0.08808, "close": 0.08838, "volume": 16892.0, "quote_volume": 1490.19197, "trades": 30, "taker_buy_quote": 1354.63685}, {"ts": 1775488620000, "open": 0.08824, "high": 0.08829, "low": 0.08819, "close": 0.08829, "volume": 1481.0, "quote_volume": 130.72355, "trades": 7, "taker_buy_quote": 100.82147}, {"ts": 1775488680000, "open": 0.08831, "high": 0.0885, "low": 0.08821, "close": 0.08842, "volume": 8533.0, "quote_volume": 753.9766, "trades": 21, "taker_buy_quote": 475.51033}, {"ts": 1775488740000, "open": 0.08842, "high": 0.08861, "low": 0.08838, "close": 0.0886, "volume": 20319.0, "quote_volume": 1799.21324, "trades": 34, "taker_buy_quote": 1346.61581}, {"ts": 1775488800000, "open": 0.0885, "high": 0.08865, "low": 0.08848, "close": 0.08852, "volume": 25279.0, "quote_volume": 2238.14949, "trades": 56, "taker_buy_quote": 626.96162}, {"ts": 1775488860000, "open": 0.08856, "high": 0.08862, "low": 0.08834, "close": 0.08834, "volume": 4008.0, "quote_volume": 354.74758, "trades": 20, "taker_buy_quote": 192.15978}, {"ts": 1775488920000, "open": 0.08832, "high": 0.08854, "low": 0.08827, "close": 0.08854, "volume": 18694.0, "quote_volume": 1653.05131, "trades": 33, "taker_buy_quote": 1636.36261}, {"ts": 1775488980000, "open": 0.08854, "high": 0.08854, "low": 0.08854, "close": 0.08854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.08842, "high": 0.08846, "low": 0.08838, "close": 0.08846, "volume": 12627.0, "quote_volume": 1116.81818, "trades": 12, "taker_buy_quote": 1100.11058}, {"ts": 1775489100000, "open": 0.08837, "high": 0.08838, "low": 0.08818, "close": 0.08836, "volume": 26427.0, "quote_volume": 2333.95118, "trades": 45, "taker_buy_quote": 1481.29879}, {"ts": 1775489160000, "open": 0.08835, "high": 0.08835, "low": 0.08824, "close": 0.08824, "volume": 889.0, "quote_volume": 78.5211, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 0.08822, "high": 0.08838, "low": 0.08818, "close": 0.08838, "volume": 1769.0, "quote_volume": 156.27357, "trades": 9, "taker_buy_quote": 140.57375}, {"ts": 1775489280000, "open": 0.08838, "high": 0.08838, "low": 0.08838, "close": 0.08838, "volume": 98.0, "quote_volume": 8.66124, "trades": 1, "taker_buy_quote": 8.66124}, {"ts": 1775489340000, "open": 0.08839, "high": 0.08846, "low": 0.08839, "close": 0.08846, "volume": 402.0, "quote_volume": 35.54286, "trades": 5, "taker_buy_quote": 35.54286}, {"ts": 1775489400000, "open": 0.08848, "high": 0.08857, "low": 0.08848, "close": 0.08857, "volume": 2244.0, "quote_volume": 198.70107, "trades": 9, "taker_buy_quote": 198.70107}, {"ts": 1775489460000, "open": 0.08846, "high": 0.08846, "low": 0.08827, "close": 0.08835, "volume": 9109.0, "quote_volume": 804.34808, "trades": 18, "taker_buy_quote": 548.10835}, {"ts": 1775489520000, "open": 0.08829, "high": 0.08834, "low": 0.08826, "close": 0.08834, "volume": 6366.0, "quote_volume": 562.24371, "trades": 8, "taker_buy_quote": 399.90947}, {"ts": 1775489580000, "open": 0.08828, "high": 0.08848, "low": 0.08828, "close": 0.08848, "volume": 74759.0, "quote_volume": 6604.98344, "trades": 13, "taker_buy_quote": 6604.98344}, {"ts": 1775489640000, "open": 0.08843, "high": 0.08845, "low": 0.08833, "close": 0.08845, "volume": 2071.0, "quote_volume": 183.07809, "trades": 9, "taker_buy_quote": 18.0438}, {"ts": 1775489700000, "open": 0.08845, "high": 0.08855, "low": 0.08845, "close": 0.08855, "volume": 2925.0, "quote_volume": 258.76572, "trades": 9, "taker_buy_quote": 258.76572}, {"ts": 1775489760000, "open": 0.08848, "high": 0.08848, "low": 0.08844, "close": 0.08844, "volume": 6554.0, "quote_volume": 579.88847, "trades": 4, "taker_buy_quote": 13.272}, {"ts": 1775489820000, "open": 0.0884, "high": 0.08848, "low": 0.08833, "close": 0.08848, "volume": 10850.0, "quote_volume": 959.05799, "trades": 18, "taker_buy_quote": 67.24102}, {"ts": 1775489880000, "open": 0.0885, "high": 0.0888, "low": 0.08846, "close": 0.08856, "volume": 55922.0, "quote_volume": 4953.80194, "trades": 87, "taker_buy_quote": 3137.54424}, {"ts": 1775489940000, "open": 0.0885, "high": 0.08878, "low": 0.0885, "close": 0.08862, "volume": 67528.0, "quote_volume": 5985.19183, "trades": 84, "taker_buy_quote": 4242.543}, {"ts": 1775490000000, "open": 0.0886, "high": 0.08871, "low": 0.08849, "close": 0.08849, "volume": 56087.0, "quote_volume": 4968.17027, "trades": 48, "taker_buy_quote": 1200.06742}, {"ts": 1775490060000, "open": 0.08867, "high": 0.08876, "low": 0.08852, "close": 0.08859, "volume": 72976.0, "quote_volume": 6469.26776, "trades": 66, "taker_buy_quote": 3808.14702}, {"ts": 1775490120000, "open": 0.08858, "high": 0.08864, "low": 0.08856, "close": 0.08859, "volume": 1571.0, "quote_volume": 139.18422, "trades": 5, "taker_buy_quote": 21.00768}, {"ts": 1775490180000, "open": 0.08854, "high": 0.08854, "low": 0.08847, "close": 0.0885, "volume": 6208.0, "quote_volume": 549.34052, "trades": 14, "taker_buy_quote": 465.093}, {"ts": 1775490240000, "open": 0.08849, "high": 0.08865, "low": 0.08841, "close": 0.08858, "volume": 51919.0, "quote_volume": 4596.90181, "trades": 76, "taker_buy_quote": 4287.28373}, {"ts": 1775490300000, "open": 0.08866, "high": 0.08866, "low": 0.08845, "close": 0.08855, "volume": 16747.0, "quote_volume": 1482.51835, "trades": 30, "taker_buy_quote": 477.08335}, {"ts": 1775490360000, "open": 0.08855, "high": 0.08855, "low": 0.08844, "close": 0.08844, "volume": 1439.0, "quote_volume": 127.30913, "trades": 4, "taker_buy_quote": 9.29775}, {"ts": 1775490420000, "open": 0.08844, "high": 0.08848, "low": 0.08837, "close": 0.08839, "volume": 10946.0, "quote_volume": 967.98187, "trades": 12, "taker_buy_quote": 867.55236}, {"ts": 1775490480000, "open": 0.08844, "high": 0.08844, "low": 0.08834, "close": 0.08834, "volume": 3071.0, "quote_volume": 271.51586, "trades": 10, "taker_buy_quote": 204.37368}, {"ts": 1775490540000, "open": 0.08837, "high": 0.08845, "low": 0.08832, "close": 0.08842, "volume": 12893.0, "quote_volume": 1139.49318, "trades": 23, "taker_buy_quote": 433.38276}, {"ts": 1775490600000, "open": 0.08839, "high": 0.08848, "low": 0.08839, "close": 0.08843, "volume": 8777.0, "quote_volume": 776.00764, "trades": 15, "taker_buy_quote": 688.55037}, {"ts": 1775490660000, "open": 0.08842, "high": 0.08848, "low": 0.08834, "close": 0.08834, "volume": 1644.0, "quote_volume": 145.3611, "trades": 6, "taker_buy_quote": 16.54576}, {"ts": 1775490720000, "open": 0.08832, "high": 0.08834, "low": 0.08822, "close": 0.08832, "volume": 9196.0, "quote_volume": 811.66139, "trades": 18, "taker_buy_quote": 430.39885}, {"ts": 1775490780000, "open": 0.08825, "high": 0.08831, "low": 0.0881, "close": 0.08831, "volume": 22383.0, "quote_volume": 1973.88864, "trades": 36, "taker_buy_quote": 1316.43829}, {"ts": 1775490840000, "open": 0.08824, "high": 0.08832, "low": 0.08817, "close": 0.08818, "volume": 19622.0, "quote_volume": 1731.35568, "trades": 33, "taker_buy_quote": 692.178}, {"ts": 1775490900000, "open": 0.08818, "high": 0.08818, "low": 0.08818, "close": 0.08818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 0.08818, "high": 0.08818, "low": 0.08818, "close": 0.08818, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.08816, "high": 0.08825, "low": 0.08816, "close": 0.08819, "volume": 7990.0, "quote_volume": 704.6212, "trades": 22, "taker_buy_quote": 699.06712}, {"ts": 1775491080000, "open": 0.08814, "high": 0.08825, "low": 0.08796, "close": 0.08803, "volume": 20763.0, "quote_volume": 1828.85745, "trades": 46, "taker_buy_quote": 1108.51837}, {"ts": 1775491140000, "open": 0.08796, "high": 0.08799, "low": 0.08782, "close": 0.08782, "volume": 67146.0, "quote_volume": 5904.49128, "trades": 47, "taker_buy_quote": 942.37519}, {"ts": 1775491200000, "open": 0.08789, "high": 0.08789, "low": 0.08772, "close": 0.08786, "volume": 57498.0, "quote_volume": 5050.4415, "trades": 32, "taker_buy_quote": 2228.15811}, {"ts": 1775491260000, "open": 0.0879, "high": 0.08813, "low": 0.08789, "close": 0.08797, "volume": 96842.0, "quote_volume": 8520.86948, "trades": 82, "taker_buy_quote": 5774.17771}, {"ts": 1775491320000, "open": 0.08793, "high": 0.08794, "low": 0.08788, "close": 0.08793, "volume": 15405.0, "quote_volume": 1354.29694, "trades": 17, "taker_buy_quote": 965.25719}, {"ts": 1775491380000, "open": 0.08788, "high": 0.08788, "low": 0.08768, "close": 0.08775, "volume": 37743.0, "quote_volume": 3313.58792, "trades": 27, "taker_buy_quote": 657.04129}, {"ts": 1775491440000, "open": 0.08772, "high": 0.08807, "low": 0.08772, "close": 0.08807, "volume": 54621.0, "quote_volume": 4798.48956, "trades": 66, "taker_buy_quote": 4525.19372}, {"ts": 1775491500000, "open": 0.08802, "high": 0.08827, "low": 0.08799, "close": 0.08799, "volume": 32714.0, "quote_volume": 2881.90877, "trades": 38, "taker_buy_quote": 2590.94173}, {"ts": 1775491560000, "open": 0.08798, "high": 0.088, "low": 0.0879, "close": 0.08794, "volume": 7899.0, "quote_volume": 694.53604, "trades": 10, "taker_buy_quote": 546.10705}, {"ts": 1775491620000, "open": 0.08788, "high": 0.08793, "low": 0.0876, "close": 0.08769, "volume": 38730.0, "quote_volume": 3397.10581, "trades": 46, "taker_buy_quote": 409.48208}, {"ts": 1775491680000, "open": 0.08761, "high": 0.08765, "low": 0.08733, "close": 0.08755, "volume": 173012.0, "quote_volume": 15134.88626, "trades": 122, "taker_buy_quote": 2865.48591}, {"ts": 1775491740000, "open": 0.08758, "high": 0.08762, "low": 0.08758, "close": 0.08762, "volume": 4880.0, "quote_volume": 427.51956, "trades": 6, "taker_buy_quote": 289.2552}, {"ts": 1775491800000, "open": 0.08764, "high": 0.0878, "low": 0.08762, "close": 0.08762, "volume": 9449.0, "quote_volume": 828.34594, "trades": 17, "taker_buy_quote": 736.09014}, {"ts": 1775491860000, "open": 0.08765, "high": 0.08766, "low": 0.08765, "close": 0.08766, "volume": 3451.0, "quote_volume": 302.50895, "trades": 2, "taker_buy_quote": 302.50895}, {"ts": 1775491920000, "open": 0.08768, "high": 0.0877, "low": 0.08762, "close": 0.08762, "volume": 3665.0, "quote_volume": 321.34031, "trades": 14, "taker_buy_quote": 293.90403}, {"ts": 1775491980000, "open": 0.0876, "high": 0.08761, "low": 0.08756, "close": 0.08761, "volume": 2242.0, "quote_volume": 196.41024, "trades": 5, "taker_buy_quote": 179.85762}, {"ts": 1775492040000, "open": 0.08754, "high": 0.08755, "low": 0.08737, "close": 0.08738, "volume": 20792.0, "quote_volume": 1818.76905, "trades": 35, "taker_buy_quote": 536.98815}, {"ts": 1775492100000, "open": 0.0875, "high": 0.08752, "low": 0.0873, "close": 0.08746, "volume": 19355.0, "quote_volume": 1691.52889, "trades": 40, "taker_buy_quote": 1330.22335}, {"ts": 1775492160000, "open": 0.08745, "high": 0.08745, "low": 0.08722, "close": 0.08731, "volume": 23024.0, "quote_volume": 2011.08433, "trades": 25, "taker_buy_quote": 762.30568}, {"ts": 1775492220000, "open": 0.08729, "high": 0.08747, "low": 0.08729, "close": 0.08737, "volume": 20664.0, "quote_volume": 1805.24936, "trades": 45, "taker_buy_quote": 1799.7482}, {"ts": 1775492280000, "open": 0.08735, "high": 0.08736, "low": 0.08735, "close": 0.08736, "volume": 764.0, "quote_volume": 66.73633, "trades": 2, "taker_buy_quote": 66.73633}, {"ts": 1775492340000, "open": 0.08733, "high": 0.0874, "low": 0.08731, "close": 0.0874, "volume": 6196.0, "quote_volume": 541.11082, "trades": 15, "taker_buy_quote": 115.94173}, {"ts": 1775492400000, "open": 0.08736, "high": 0.08742, "low": 0.08726, "close": 0.08726, "volume": 12739.0, "quote_volume": 1112.88273, "trades": 30, "taker_buy_quote": 637.68056}, {"ts": 1775492460000, "open": 0.08724, "high": 0.08726, "low": 0.08679, "close": 0.08693, "volume": 279096.0, "quote_volume": 24266.49817, "trades": 182, "taker_buy_quote": 6964.01617}, {"ts": 1775492520000, "open": 0.08708, "high": 0.08716, "low": 0.08703, "close": 0.08716, "volume": 8260.0, "quote_volume": 719.42218, "trades": 12, "taker_buy_quote": 582.08884}, {"ts": 1775492580000, "open": 0.08709, "high": 0.08709, "low": 0.08692, "close": 0.08692, "volume": 9689.0, "quote_volume": 842.50801, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 0.08696, "high": 0.08702, "low": 0.08691, "close": 0.08697, "volume": 4595.0, "quote_volume": 399.64476, "trades": 9, "taker_buy_quote": 307.52016}, {"ts": 1775492700000, "open": 0.08697, "high": 0.08704, "low": 0.08696, "close": 0.08696, "volume": 2712.0, "quote_volume": 235.92318, "trades": 8, "taker_buy_quote": 235.92318}, {"ts": 1775492760000, "open": 0.08696, "high": 0.08707, "low": 0.08655, "close": 0.0868, "volume": 194387.0, "quote_volume": 16867.65234, "trades": 107, "taker_buy_quote": 1947.65583}, {"ts": 1775492820000, "open": 0.08671, "high": 0.08671, "low": 0.08671, "close": 0.08671, "volume": 673.0, "quote_volume": 58.35583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.08679, "high": 0.08686, "low": 0.08666, "close": 0.0867, "volume": 14308.0, "quote_volume": 1241.03296, "trades": 27, "taker_buy_quote": 482.53789}, {"ts": 1775492940000, "open": 0.08673, "high": 0.08684, "low": 0.08668, "close": 0.08677, "volume": 9609.0, "quote_volume": 833.55801, "trades": 21, "taker_buy_quote": 576.29}, {"ts": 1775493000000, "open": 0.08673, "high": 0.08698, "low": 0.08673, "close": 0.08692, "volume": 132851.0, "quote_volume": 11539.15073, "trades": 49, "taker_buy_quote": 10741.21381}, {"ts": 1775493060000, "open": 0.08688, "high": 0.08688, "low": 0.08668, "close": 0.08668, "volume": 2847.0, "quote_volume": 247.27158, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.08666, "high": 0.08679, "low": 0.08664, "close": 0.08679, "volume": 12906.0, "quote_volume": 1119.22587, "trades": 20, "taker_buy_quote": 1108.13467}, {"ts": 1775493180000, "open": 0.0868, "high": 0.08685, "low": 0.0868, "close": 0.08685, "volume": 1434.0, "quote_volume": 124.53143, "trades": 5, "taker_buy_quote": 124.53143}, {"ts": 1775493240000, "open": 0.08679, "high": 0.08679, "low": 0.0867, "close": 0.0867, "volume": 276.0, "quote_volume": 23.9406, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 0.08668, "high": 0.08668, "low": 0.08654, "close": 0.08664, "volume": 4399.0, "quote_volume": 381.05554, "trades": 17, "taker_buy_quote": 236.53374}, {"ts": 1775493360000, "open": 0.08664, "high": 0.08664, "low": 0.08644, "close": 0.08664, "volume": 14059.0, "quote_volume": 1216.75195, "trades": 39, "taker_buy_quote": 895.20214}, {"ts": 1775493420000, "open": 0.08664, "high": 0.08672, "low": 0.08657, "close": 0.08672, "volume": 11405.0, "quote_volume": 988.19517, "trades": 13, "taker_buy_quote": 868.50071}, {"ts": 1775493480000, "open": 0.08668, "high": 0.08678, "low": 0.08664, "close": 0.08678, "volume": 807.0, "quote_volume": 69.94908, "trades": 7, "taker_buy_quote": 13.53384}, {"ts": 1775493540000, "open": 0.08672, "high": 0.08678, "low": 0.08671, "close": 0.08678, "volume": 4206.0, "quote_volume": 364.79297, "trades": 5, "taker_buy_quote": 99.96485}, {"ts": 1775493600000, "open": 0.08671, "high": 0.08684, "low": 0.08665, "close": 0.08684, "volume": 7457.0, "quote_volume": 646.67568, "trades": 20, "taker_buy_quote": 83.21334}, {"ts": 1775493660000, "open": 0.08688, "high": 0.08706, "low": 0.08688, "close": 0.08698, "volume": 6463.0, "quote_volume": 562.13642, "trades": 16, "taker_buy_quote": 398.13408}, {"ts": 1775493720000, "open": 0.08695, "high": 0.08728, "low": 0.08695, "close": 0.08727, "volume": 65295.0, "quote_volume": 5693.55808, "trades": 62, "taker_buy_quote": 5616.12506}, {"ts": 1775493780000, "open": 0.08715, "high": 0.08715, "low": 0.08707, "close": 0.08707, "volume": 45638.0, "quote_volume": 3977.21734, "trades": 18, "taker_buy_quote": 15.1554}, {"ts": 1775493840000, "open": 0.08712, "high": 0.08724, "low": 0.08712, "close": 0.08716, "volume": 17692.0, "quote_volume": 1542.10636, "trades": 15, "taker_buy_quote": 1495.65541}, {"ts": 1775493900000, "open": 0.08715, "high": 0.0872, "low": 0.08715, "close": 0.0872, "volume": 15932.0, "quote_volume": 1388.51787, "trades": 9, "taker_buy_quote": 1388.51787}, {"ts": 1775493960000, "open": 0.0872, "high": 0.0872, "low": 0.08712, "close": 0.08712, "volume": 4890.0, "quote_volume": 426.35444, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775494020000, "open": 0.08713, "high": 0.08716, "low": 0.08704, "close": 0.08716, "volume": 4089.0, "quote_volume": 356.34906, "trades": 10, "taker_buy_quote": 201.3949}, {"ts": 1775494080000, "open": 0.08716, "high": 0.08736, "low": 0.08715, "close": 0.08715, "volume": 9224.0, "quote_volume": 804.29951, "trades": 27, "taker_buy_quote": 417.9779}, {"ts": 1775494140000, "open": 0.08722, "high": 0.08725, "low": 0.08716, "close": 0.0872, "volume": 22488.0, "quote_volume": 1961.94036, "trades": 10, "taker_buy_quote": 337.44157}, {"ts": 1775494200000, "open": 0.08721, "high": 0.08746, "low": 0.08708, "close": 0.08746, "volume": 41787.0, "quote_volume": 3648.43174, "trades": 56, "taker_buy_quote": 2652.16955}, {"ts": 1775494260000, "open": 0.08732, "high": 0.08738, "low": 0.0873, "close": 0.08738, "volume": 1269.0, "quote_volume": 110.87061, "trades": 4, "taker_buy_quote": 99.78225}, {"ts": 1775494320000, "open": 0.08731, "high": 0.08737, "low": 0.08725, "close": 0.08725, "volume": 9172.0, "quote_volume": 800.8087, "trades": 13, "taker_buy_quote": 401.43332}, {"ts": 1775494380000, "open": 0.08724, "high": 0.08724, "low": 0.08713, "close": 0.08722, "volume": 15776.0, "quote_volume": 1374.88378, "trades": 17, "taker_buy_quote": 741.53764}, {"ts": 1775494440000, "open": 0.08721, "high": 0.08721, "low": 0.08687, "close": 0.08704, "volume": 27305.0, "quote_volume": 2375.51535, "trades": 56, "taker_buy_quote": 1317.7559}, {"ts": 1775494500000, "open": 0.08703, "high": 0.08723, "low": 0.087, "close": 0.08707, "volume": 8851.0, "quote_volume": 771.06632, "trades": 30, "taker_buy_quote": 699.08109}, {"ts": 1775494560000, "open": 0.08708, "high": 0.08712, "low": 0.08708, "close": 0.08712, "volume": 11826.0, "quote_volume": 1029.81452, "trades": 6, "taker_buy_quote": 1029.81452}, {"ts": 1775494620000, "open": 0.08712, "high": 0.08717, "low": 0.087, "close": 0.08714, "volume": 4931.0, "quote_volume": 429.24805, "trades": 19, "taker_buy_quote": 221.07061}, {"ts": 1775494680000, "open": 0.08716, "high": 0.08718, "low": 0.08706, "close": 0.08706, "volume": 756.0, "quote_volume": 65.84236, "trades": 5, "taker_buy_quote": 12.727}, {"ts": 1775494740000, "open": 0.08706, "high": 0.08706, "low": 0.08702, "close": 0.08702, "volume": 763.0, "quote_volume": 66.42294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.08708, "high": 0.08714, "low": 0.08691, "close": 0.08712, "volume": 23819.0, "quote_volume": 2072.04804, "trades": 33, "taker_buy_quote": 96.16582}, {"ts": 1775494860000, "open": 0.08712, "high": 0.08712, "low": 0.08694, "close": 0.08696, "volume": 2648.0, "quote_volume": 230.33358, "trades": 9, "taker_buy_quote": 44.16984}, {"ts": 1775494920000, "open": 0.08702, "high": 0.08702, "low": 0.08673, "close": 0.08679, "volume": 16398.0, "quote_volume": 1424.74535, "trades": 24, "taker_buy_quote": 91.23967}, {"ts": 1775494980000, "open": 0.08672, "high": 0.08678, "low": 0.08668, "close": 0.08678, "volume": 44816.0, "quote_volume": 3885.6148, "trades": 22, "taker_buy_quote": 3828.9981}, {"ts": 1775495040000, "open": 0.0868, "high": 0.08681, "low": 0.08679, "close": 0.08679, "volume": 5243.0, "quote_volume": 455.12412, "trades": 7, "taker_buy_quote": 399.31815}, {"ts": 1775495100000, "open": 0.08682, "high": 0.08684, "low": 0.08672, "close": 0.08672, "volume": 200.0, "quote_volume": 17.35264, "trades": 4, "taker_buy_quote": 6.2512}, {"ts": 1775495160000, "open": 0.08672, "high": 0.08683, "low": 0.08672, "close": 0.08683, "volume": 3340.0, "quote_volume": 289.79501, "trades": 8, "taker_buy_quote": 146.02537}, {"ts": 1775495220000, "open": 0.08683, "high": 0.08683, "low": 0.08683, "close": 0.08683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.08682, "high": 0.08688, "low": 0.08674, "close": 0.08683, "volume": 2867.0, "quote_volume": 248.9397, "trades": 17, "taker_buy_quote": 227.1526}, {"ts": 1775495340000, "open": 0.08679, "high": 0.0869, "low": 0.08679, "close": 0.0869, "volume": 2998.0, "quote_volume": 260.31798, "trades": 9, "taker_buy_quote": 220.74174}, {"ts": 1775495400000, "open": 0.08692, "high": 0.08705, "low": 0.08692, "close": 0.08698, "volume": 3315.0, "quote_volume": 288.29841, "trades": 13, "taker_buy_quote": 156.70153}, {"ts": 1775495460000, "open": 0.08692, "high": 0.08705, "low": 0.0869, "close": 0.08699, "volume": 13430.0, "quote_volume": 1168.33814, "trades": 29, "taker_buy_quote": 595.60512}, {"ts": 1775495520000, "open": 0.08704, "high": 0.08714, "low": 0.08678, "close": 0.08678, "volume": 9511.0, "quote_volume": 826.88461, "trades": 30, "taker_buy_quote": 491.32456}, {"ts": 1775495580000, "open": 0.08681, "high": 0.08684, "low": 0.08676, "close": 0.0868, "volume": 1791.0, "quote_volume": 155.46211, "trades": 4, "taker_buy_quote": 149.90947}, {"ts": 1775495640000, "open": 0.0868, "high": 0.08689, "low": 0.0868, "close": 0.08687, "volume": 11737.0, "quote_volume": 1019.49137, "trades": 18, "taker_buy_quote": 849.90599}, {"ts": 1775495700000, "open": 0.08682, "high": 0.08682, "low": 0.08676, "close": 0.08676, "volume": 322.0, "quote_volume": 27.94638, "trades": 5, "taker_buy_quote": 5.72814}, {"ts": 1775495760000, "open": 0.08674, "high": 0.08686, "low": 0.08672, "close": 0.08686, "volume": 2138.0, "quote_volume": 185.47663, "trades": 16, "taker_buy_quote": 124.15932}, {"ts": 1775495820000, "open": 0.08688, "high": 0.08688, "low": 0.0868, "close": 0.0868, "volume": 827.0, "quote_volume": 71.79827, "trades": 5, "taker_buy_quote": 5.56032}, {"ts": 1775495880000, "open": 0.08685, "high": 0.08686, "low": 0.08685, "close": 0.08686, "volume": 778.0, "quote_volume": 67.56994, "trades": 3, "taker_buy_quote": 67.56994}, {"ts": 1775495940000, "open": 0.08686, "high": 0.08686, "low": 0.08667, "close": 0.08667, "volume": 8148.0, "quote_volume": 706.57512, "trades": 14, "taker_buy_quote": 33.35424}, {"ts": 1775496000000, "open": 0.0867, "high": 0.08683, "low": 0.08667, "close": 0.08683, "volume": 17649.0, "quote_volume": 1530.35735, "trades": 10, "taker_buy_quote": 709.66892}, {"ts": 1775496060000, "open": 0.08685, "high": 0.08698, "low": 0.08685, "close": 0.08698, "volume": 2515.0, "quote_volume": 218.65598, "trades": 14, "taker_buy_quote": 218.65598}, {"ts": 1775496120000, "open": 0.08698, "high": 0.08736, "low": 0.08698, "close": 0.08713, "volume": 231998.0, "quote_volume": 20230.8875, "trades": 289, "taker_buy_quote": 17582.20985}, {"ts": 1775496180000, "open": 0.08718, "high": 0.08741, "low": 0.08713, "close": 0.08723, "volume": 376211.0, "quote_volume": 32850.07369, "trades": 637, "taker_buy_quote": 19018.36474}, {"ts": 1775496240000, "open": 0.08722, "high": 0.0873, "low": 0.08714, "close": 0.08719, "volume": 13867.0, "quote_volume": 1209.52409, "trades": 28, "taker_buy_quote": 340.70292}, {"ts": 1775496300000, "open": 0.08719, "high": 0.08719, "low": 0.08714, "close": 0.08714, "volume": 3348.0, "quote_volume": 291.89058, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 0.08714, "high": 0.08714, "low": 0.08714, "close": 0.08714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.0872, "high": 0.08721, "low": 0.0872, "close": 0.08721, "volume": 344.0, "quote_volume": 29.9996, "trades": 2, "taker_buy_quote": 29.9996}, {"ts": 1775496480000, "open": 0.08712, "high": 0.08712, "low": 0.08712, "close": 0.08712, "volume": 13.0, "quote_volume": 1.13256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.0871, "high": 0.0871, "low": 0.08701, "close": 0.08701, "volume": 3084.0, "quote_volume": 268.47453, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.08703, "high": 0.08713, "low": 0.087, "close": 0.08713, "volume": 2945.0, "quote_volume": 256.44964, "trades": 7, "taker_buy_quote": 139.14085}, {"ts": 1775496660000, "open": 0.08714, "high": 0.08722, "low": 0.08714, "close": 0.08718, "volume": 5615.0, "quote_volume": 489.43343, "trades": 12, "taker_buy_quote": 240.54746}, {"ts": 1775496720000, "open": 0.08719, "high": 0.08729, "low": 0.08712, "close": 0.08712, "volume": 25052.0, "quote_volume": 2184.31311, "trades": 29, "taker_buy_quote": 544.47023}, {"ts": 1775496780000, "open": 0.0871, "high": 0.08719, "low": 0.0871, "close": 0.08713, "volume": 3905.0, "quote_volume": 340.32401, "trades": 9, "taker_buy_quote": 323.59697}, {"ts": 1775496840000, "open": 0.08709, "high": 0.08734, "low": 0.08705, "close": 0.08717, "volume": 39827.0, "quote_volume": 3473.07569, "trades": 96, "taker_buy_quote": 2332.02607}, {"ts": 1775496900000, "open": 0.08716, "high": 0.08716, "low": 0.08714, "close": 0.08714, "volume": 4410.0, "quote_volume": 384.29736, "trades": 6, "taker_buy_quote": 37.82744}, {"ts": 1775496960000, "open": 0.08713, "high": 0.08714, "low": 0.08713, "close": 0.08714, "volume": 4554.0, "quote_volume": 396.81267, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 0.08714, "high": 0.08714, "low": 0.08704, "close": 0.0871, "volume": 13522.0, "quote_volume": 1177.93591, "trades": 21, "taker_buy_quote": 572.52172}, {"ts": 1775497080000, "open": 0.08713, "high": 0.08716, "low": 0.08712, "close": 0.08712, "volume": 3361.0, "quote_volume": 292.85626, "trades": 6, "taker_buy_quote": 158.4301}, {"ts": 1775497140000, "open": 0.08717, "high": 0.08727, "low": 0.08707, "close": 0.08727, "volume": 194521.0, "quote_volume": 16957.17333, "trades": 67, "taker_buy_quote": 12604.44615}, {"ts": 1775497200000, "open": 0.08727, "high": 0.08728, "low": 0.08691, "close": 0.08691, "volume": 46310.0, "quote_volume": 4039.46078, "trades": 46, "taker_buy_quote": 3368.45556}, {"ts": 1775497260000, "open": 0.08703, "high": 0.08705, "low": 0.08701, "close": 0.08705, "volume": 6265.0, "quote_volume": 545.24569, "trades": 7, "taker_buy_quote": 545.24569}, {"ts": 1775497320000, "open": 0.08705, "high": 0.08712, "low": 0.08695, "close": 0.08712, "volume": 14756.0, "quote_volume": 1283.84579, "trades": 26, "taker_buy_quote": 537.6715}, {"ts": 1775497380000, "open": 0.08702, "high": 0.08703, "low": 0.08702, "close": 0.08703, "volume": 3445.0, "quote_volume": 299.80257, "trades": 2, "taker_buy_quote": 299.80257}, {"ts": 1775497440000, "open": 0.08705, "high": 0.08712, "low": 0.08704, "close": 0.08704, "volume": 3814.0, "quote_volume": 332.197, "trades": 10, "taker_buy_quote": 313.13524}, {"ts": 1775497500000, "open": 0.08702, "high": 0.08702, "low": 0.08683, "close": 0.08683, "volume": 2539.0, "quote_volume": 220.77474, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.08683, "high": 0.08683, "low": 0.08683, "close": 0.08683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497620000, "open": 0.08683, "high": 0.08693, "low": 0.0866, "close": 0.08693, "volume": 44336.0, "quote_volume": 3845.32053, "trades": 65, "taker_buy_quote": 1761.73555}, {"ts": 1775497680000, "open": 0.08682, "high": 0.08687, "low": 0.08678, "close": 0.08687, "volume": 3684.0, "quote_volume": 319.8442, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.08687, "high": 0.08687, "low": 0.08687, "close": 0.08687, "volume": 254.0, "quote_volume": 22.06498, "trades": 2, "taker_buy_quote": 22.06498}, {"ts": 1775497800000, "open": 0.08691, "high": 0.08707, "low": 0.08691, "close": 0.08707, "volume": 8274.0, "quote_volume": 719.72259, "trades": 15, "taker_buy_quote": 159.21776}, {"ts": 1775497860000, "open": 0.08699, "high": 0.08699, "low": 0.08698, "close": 0.08698, "volume": 2776.0, "quote_volume": 241.4712, "trades": 5, "taker_buy_quote": 141.96608}, {"ts": 1775497920000, "open": 0.08698, "high": 0.08698, "low": 0.08698, "close": 0.08698, "volume": 940.0, "quote_volume": 81.7612, "trades": 2, "taker_buy_quote": 81.7612}, {"ts": 1775497980000, "open": 0.08698, "high": 0.08706, "low": 0.08688, "close": 0.08706, "volume": 7434.0, "quote_volume": 646.74162, "trades": 18, "taker_buy_quote": 506.17622}, {"ts": 1775498040000, "open": 0.08706, "high": 0.08711, "low": 0.08706, "close": 0.08711, "volume": 3445.0, "quote_volume": 300.01721, "trades": 8, "taker_buy_quote": 300.01721}, {"ts": 1775498100000, "open": 0.08704, "high": 0.08704, "low": 0.08704, "close": 0.08704, "volume": 2037.0, "quote_volume": 177.30048, "trades": 2, "taker_buy_quote": 39.95136}, {"ts": 1775498160000, "open": 0.08708, "high": 0.08708, "low": 0.08698, "close": 0.08698, "volume": 2411.0, "quote_volume": 209.80636, "trades": 8, "taker_buy_quote": 7.22764}, {"ts": 1775498220000, "open": 0.08703, "high": 0.08703, "low": 0.08696, "close": 0.087, "volume": 1355.0, "quote_volume": 117.85824, "trades": 6, "taker_buy_quote": 112.2928}, {"ts": 1775498280000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.08697, "high": 0.08697, "low": 0.08697, "close": 0.08697, "volume": 731.0, "quote_volume": 63.57507, "trades": 1, "taker_buy_quote": 63.57507}, {"ts": 1775498400000, "open": 0.08697, "high": 0.08699, "low": 0.08695, "close": 0.08695, "volume": 4309.0, "quote_volume": 374.75965, "trades": 6, "taker_buy_quote": 74.37345}, {"ts": 1775498460000, "open": 0.087, "high": 0.08715, "low": 0.087, "close": 0.087, "volume": 51885.0, "quote_volume": 4514.99513, "trades": 32, "taker_buy_quote": 4145.00363}, {"ts": 1775498520000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.087, "high": 0.087, "low": 0.087, "close": 0.087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.08703, "high": 0.08706, "low": 0.087, "close": 0.08706, "volume": 3001.0, "quote_volume": 261.17066, "trades": 8, "taker_buy_quote": 76.00338}, {"ts": 1775498700000, "open": 0.08706, "high": 0.08706, "low": 0.08706, "close": 0.08706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.0871, "high": 0.08717, "low": 0.0871, "close": 0.08717, "volume": 746.0, "quote_volume": 64.99924, "trades": 10, "taker_buy_quote": 64.99924}, {"ts": 1775498820000, "open": 0.08718, "high": 0.08727, "low": 0.0871, "close": 0.08717, "volume": 11407.0, "quote_volume": 994.65153, "trades": 27, "taker_buy_quote": 245.12603}, {"ts": 1775498880000, "open": 0.08716, "high": 0.08716, "low": 0.08716, "close": 0.08716, "volume": 1509.0, "quote_volume": 131.52444, "trades": 2, "taker_buy_quote": 131.52444}, {"ts": 1775498940000, "open": 0.08711, "high": 0.08711, "low": 0.087, "close": 0.08706, "volume": 10528.0, "quote_volume": 916.49846, "trades": 25, "taker_buy_quote": 89.57509}, {"ts": 1775499000000, "open": 0.08709, "high": 0.08709, "low": 0.08705, "close": 0.08709, "volume": 5984.0, "quote_volume": 521.14172, "trades": 8, "taker_buy_quote": 510.60867}, {"ts": 1775499060000, "open": 0.0871, "high": 0.08722, "low": 0.08706, "close": 0.08722, "volume": 10418.0, "quote_volume": 907.68953, "trades": 29, "taker_buy_quote": 824.26576}, {"ts": 1775499120000, "open": 0.08715, "high": 0.08715, "low": 0.08713, "close": 0.08713, "volume": 1753.0, "quote_volume": 152.76253, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 0.08719, "high": 0.08725, "low": 0.08719, "close": 0.08725, "volume": 5616.0, "quote_volume": 489.923, "trades": 10, "taker_buy_quote": 489.923}, {"ts": 1775499240000, "open": 0.08721, "high": 0.0873, "low": 0.08721, "close": 0.0873, "volume": 28973.0, "quote_volume": 2527.78748, "trades": 18, "taker_buy_quote": 583.65336}, {"ts": 1775499300000, "open": 0.08729, "high": 0.08729, "low": 0.08708, "close": 0.08712, "volume": 33866.0, "quote_volume": 2951.42092, "trades": 23, "taker_buy_quote": 1699.77722}, {"ts": 1775499360000, "open": 0.08712, "high": 0.08722, "low": 0.08711, "close": 0.08712, "volume": 18895.0, "quote_volume": 1646.43286, "trades": 33, "taker_buy_quote": 1134.25301}, {"ts": 1775499420000, "open": 0.08716, "high": 0.08719, "low": 0.0871, "close": 0.08714, "volume": 4822.0, "quote_volume": 420.13361, "trades": 12, "taker_buy_quote": 189.02945}, {"ts": 1775499480000, "open": 0.08715, "high": 0.08726, "low": 0.08712, "close": 0.08726, "volume": 35879.0, "quote_volume": 3128.3564, "trades": 51, "taker_buy_quote": 2979.11984}, {"ts": 1775499540000, "open": 0.08726, "high": 0.0878, "low": 0.08714, "close": 0.08769, "volume": 46169.0, "quote_volume": 4039.16079, "trades": 88, "taker_buy_quote": 3166.781}, {"ts": 1775499600000, "open": 0.08777, "high": 0.0878, "low": 0.08758, "close": 0.08771, "volume": 32937.0, "quote_volume": 2888.29163, "trades": 34, "taker_buy_quote": 2192.93092}, {"ts": 1775499660000, "open": 0.08757, "high": 0.08787, "low": 0.08754, "close": 0.08767, "volume": 35801.0, "quote_volume": 3139.47301, "trades": 50, "taker_buy_quote": 2509.7536}, {"ts": 1775499720000, "open": 0.08767, "high": 0.08767, "low": 0.08767, "close": 0.08767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.08769, "high": 0.08769, "low": 0.08765, "close": 0.08765, "volume": 250.0, "quote_volume": 21.91706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.08773, "high": 0.08773, "low": 0.08763, "close": 0.08763, "volume": 13241.0, "quote_volume": 1161.52834, "trades": 10, "taker_buy_quote": 1013.10604}, {"ts": 1775499900000, "open": 0.08774, "high": 0.08775, "low": 0.08732, "close": 0.0876, "volume": 145801.0, "quote_volume": 12756.22307, "trades": 73, "taker_buy_quote": 2611.16248}, {"ts": 1775499960000, "open": 0.08756, "high": 0.08756, "low": 0.08756, "close": 0.08756, "volume": 1578.0, "quote_volume": 138.16968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.08762, "high": 0.08773, "low": 0.0876, "close": 0.08762, "volume": 6514.0, "quote_volume": 570.87171, "trades": 13, "taker_buy_quote": 476.90541}, {"ts": 1775500080000, "open": 0.08768, "high": 0.08786, "low": 0.08768, "close": 0.08785, "volume": 18858.0, "quote_volume": 1655.52403, "trades": 21, "taker_buy_quote": 1439.80167}, {"ts": 1775500140000, "open": 0.08785, "high": 0.08785, "low": 0.08785, "close": 0.08785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.08786, "high": 0.08791, "low": 0.08786, "close": 0.08789, "volume": 1093.0, "quote_volume": 96.05344, "trades": 10, "taker_buy_quote": 62.40306}, {"ts": 1775500260000, "open": 0.08792, "high": 0.08796, "low": 0.0879, "close": 0.0879, "volume": 2739.0, "quote_volume": 240.87676, "trades": 10, "taker_buy_quote": 229.79884}, {"ts": 1775500320000, "open": 0.08786, "high": 0.08786, "low": 0.0877, "close": 0.08781, "volume": 7682.0, "quote_volume": 674.33501, "trades": 17, "taker_buy_quote": 438.95595}, {"ts": 1775500380000, "open": 0.08779, "high": 0.08781, "low": 0.08779, "close": 0.08781, "volume": 3422.0, "quote_volume": 300.44013, "trades": 4, "taker_buy_quote": 300.44013}, {"ts": 1775500440000, "open": 0.08781, "high": 0.08781, "low": 0.08781, "close": 0.08781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.0877, "high": 0.08784, "low": 0.0876, "close": 0.08784, "volume": 17043.0, "quote_volume": 1494.88354, "trades": 34, "taker_buy_quote": 877.53613}, {"ts": 1775500560000, "open": 0.08782, "high": 0.08795, "low": 0.0878, "close": 0.0878, "volume": 6030.0, "quote_volume": 529.68758, "trades": 15, "taker_buy_quote": 414.29428}, {"ts": 1775500620000, "open": 0.0878, "high": 0.08788, "low": 0.08777, "close": 0.08786, "volume": 18056.0, "quote_volume": 1586.14585, "trades": 19, "taker_buy_quote": 1462.99631}, {"ts": 1775500680000, "open": 0.08783, "high": 0.08783, "low": 0.08783, "close": 0.08783, "volume": 76.0, "quote_volume": 6.67508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.0878, "high": 0.08784, "low": 0.08772, "close": 0.0878, "volume": 2512.0, "quote_volume": 220.44599, "trades": 8, "taker_buy_quote": 67.53172}, {"ts": 1775500800000, "open": 0.0878, "high": 0.0878, "low": 0.0878, "close": 0.0878, "volume": 150.0, "quote_volume": 13.17, "trades": 2, "taker_buy_quote": 13.17}, {"ts": 1775500860000, "open": 0.0878, "high": 0.08783, "low": 0.0878, "close": 0.08783, "volume": 2440.0, "quote_volume": 214.26632, "trades": 9, "taker_buy_quote": 171.33212}, {"ts": 1775500920000, "open": 0.08784, "high": 0.08787, "low": 0.0877, "close": 0.08785, "volume": 9101.0, "quote_volume": 799.21075, "trades": 18, "taker_buy_quote": 510.2226}, {"ts": 1775500980000, "open": 0.08785, "high": 0.08793, "low": 0.08742, "close": 0.08761, "volume": 272432.0, "quote_volume": 23874.13965, "trades": 156, "taker_buy_quote": 9220.43554}, {"ts": 1775501040000, "open": 0.08761, "high": 0.08769, "low": 0.08749, "close": 0.0875, "volume": 138488.0, "quote_volume": 12128.46673, "trades": 56, "taker_buy_quote": 9863.34094}, {"ts": 1775501100000, "open": 0.08763, "high": 0.08766, "low": 0.08763, "close": 0.08766, "volume": 5000.0, "quote_volume": 438.22546, "trades": 4, "taker_buy_quote": 438.22546}, {"ts": 1775501160000, "open": 0.08766, "high": 0.08766, "low": 0.08766, "close": 0.08766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.08766, "high": 0.08766, "low": 0.08763, "close": 0.08763, "volume": 3864.0, "quote_volume": 338.69703, "trades": 3, "taker_buy_quote": 276.74262}, {"ts": 1775501280000, "open": 0.08766, "high": 0.08781, "low": 0.08766, "close": 0.08774, "volume": 17700.0, "quote_volume": 1553.11336, "trades": 22, "taker_buy_quote": 1338.62237}, {"ts": 1775501340000, "open": 0.08773, "high": 0.0878, "low": 0.0876, "close": 0.08773, "volume": 33739.0, "quote_volume": 2958.4018, "trades": 62, "taker_buy_quote": 1263.20359}, {"ts": 1775501400000, "open": 0.08776, "high": 0.0879, "low": 0.08775, "close": 0.0879, "volume": 16889.0, "quote_volume": 1483.92011, "trades": 35, "taker_buy_quote": 1418.44912}, {"ts": 1775501460000, "open": 0.08776, "high": 0.08776, "low": 0.08761, "close": 0.08775, "volume": 33494.0, "quote_volume": 2937.87888, "trades": 36, "taker_buy_quote": 2446.71989}, {"ts": 1775501520000, "open": 0.08772, "high": 0.08791, "low": 0.08772, "close": 0.0878, "volume": 30393.0, "quote_volume": 2668.75886, "trades": 31, "taker_buy_quote": 2274.45142}, {"ts": 1775501580000, "open": 0.0878, "high": 0.08786, "low": 0.08771, "close": 0.0878, "volume": 48795.0, "quote_volume": 4284.29115, "trades": 32, "taker_buy_quote": 3660.92012}, {"ts": 1775501640000, "open": 0.08778, "high": 0.08782, "low": 0.08771, "close": 0.08782, "volume": 11357.0, "quote_volume": 996.47658, "trades": 18, "taker_buy_quote": 450.99231}, {"ts": 1775501700000, "open": 0.08784, "high": 0.08784, "low": 0.08782, "close": 0.08782, "volume": 2142.0, "quote_volume": 188.1117, "trades": 5, "taker_buy_quote": 188.1117}, {"ts": 1775501760000, "open": 0.08785, "high": 0.08798, "low": 0.08772, "close": 0.08798, "volume": 52488.0, "quote_volume": 4609.56178, "trades": 68, "taker_buy_quote": 3566.62537}, {"ts": 1775501820000, "open": 0.08788, "high": 0.08792, "low": 0.08788, "close": 0.08788, "volume": 5576.0, "quote_volume": 490.04626, "trades": 8, "taker_buy_quote": 5.5377}, {"ts": 1775501880000, "open": 0.08788, "high": 0.08788, "low": 0.08788, "close": 0.08788, "volume": 876.0, "quote_volume": 76.98288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.08788, "high": 0.08788, "low": 0.08788, "close": 0.08788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.08785, "high": 0.08795, "low": 0.08776, "close": 0.08795, "volume": 10708.0, "quote_volume": 940.76385, "trades": 25, "taker_buy_quote": 449.53119}, {"ts": 1775502060000, "open": 0.08785, "high": 0.08802, "low": 0.08778, "close": 0.088, "volume": 115605.0, "quote_volume": 10167.75104, "trades": 110, "taker_buy_quote": 6929.78001}, {"ts": 1775502120000, "open": 0.08798, "high": 0.08799, "low": 0.0878, "close": 0.08792, "volume": 53877.0, "quote_volume": 4737.25344, "trades": 35, "taker_buy_quote": 4376.50256}, {"ts": 1775502180000, "open": 0.08785, "high": 0.08794, "low": 0.08776, "close": 0.08789, "volume": 63622.0, "quote_volume": 5589.29279, "trades": 63, "taker_buy_quote": 4073.57871}, {"ts": 1775502240000, "open": 0.08781, "high": 0.08789, "low": 0.08778, "close": 0.08789, "volume": 29970.0, "quote_volume": 2633.01017, "trades": 27, "taker_buy_quote": 1417.18399}, {"ts": 1775502300000, "open": 0.08776, "high": 0.08779, "low": 0.08758, "close": 0.08779, "volume": 41059.0, "quote_volume": 3599.94609, "trades": 68, "taker_buy_quote": 1646.28594}, {"ts": 1775502360000, "open": 0.08779, "high": 0.08779, "low": 0.08779, "close": 0.08779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.08762, "high": 0.08762, "low": 0.08746, "close": 0.08762, "volume": 16820.0, "quote_volume": 1472.88541, "trades": 29, "taker_buy_quote": 1313.60992}, {"ts": 1775502480000, "open": 0.08757, "high": 0.08768, "low": 0.08748, "close": 0.08766, "volume": 24539.0, "quote_volume": 2148.96212, "trades": 34, "taker_buy_quote": 926.26196}, {"ts": 1775502540000, "open": 0.08759, "high": 0.0877, "low": 0.08759, "close": 0.0877, "volume": 6294.0, "quote_volume": 551.72148, "trades": 11, "taker_buy_quote": 438.38002}, {"ts": 1775502600000, "open": 0.08761, "high": 0.08776, "low": 0.08761, "close": 0.08776, "volume": 14372.0, "quote_volume": 1260.39262, "trades": 19, "taker_buy_quote": 1172.6893}, {"ts": 1775502660000, "open": 0.08771, "high": 0.08783, "low": 0.08769, "close": 0.08781, "volume": 24223.0, "quote_volume": 2125.69925, "trades": 42, "taker_buy_quote": 1570.64146}, {"ts": 1775502720000, "open": 0.08768, "high": 0.08772, "low": 0.08766, "close": 0.08772, "volume": 5126.0, "quote_volume": 449.59702, "trades": 5, "taker_buy_quote": 438.5506}, {"ts": 1775502780000, "open": 0.08766, "high": 0.08766, "low": 0.08766, "close": 0.08766, "volume": 438.0, "quote_volume": 38.39508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.08764, "high": 0.08768, "low": 0.08756, "close": 0.08768, "volume": 10693.0, "quote_volume": 936.81499, "trades": 11, "taker_buy_quote": 876.12331}, {"ts": 1775502900000, "open": 0.08768, "high": 0.08768, "low": 0.08768, "close": 0.08768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.08762, "high": 0.08762, "low": 0.08762, "close": 0.08762, "volume": 4068.0, "quote_volume": 356.43816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.08762, "high": 0.08762, "low": 0.08762, "close": 0.08762, "volume": 1578.0, "quote_volume": 138.26436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 0.08762, "high": 0.08765, "low": 0.08757, "close": 0.08757, "volume": 7288.0, "quote_volume": 638.52449, "trades": 13, "taker_buy_quote": 438.12844}, {"ts": 1775503140000, "open": 0.08757, "high": 0.08757, "low": 0.08757, "close": 0.08757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.08761, "high": 0.08771, "low": 0.08761, "close": 0.08771, "volume": 18654.0, "quote_volume": 1635.45948, "trades": 11, "taker_buy_quote": 1408.91618}, {"ts": 1775503260000, "open": 0.08771, "high": 0.08783, "low": 0.08769, "close": 0.08783, "volume": 13779.0, "quote_volume": 1209.55244, "trades": 23, "taker_buy_quote": 874.77089}, {"ts": 1775503320000, "open": 0.08769, "high": 0.08776, "low": 0.08769, "close": 0.08776, "volume": 6136.0, "quote_volume": 538.24972, "trades": 7, "taker_buy_quote": 438.63388}, {"ts": 1775503380000, "open": 0.08766, "high": 0.08766, "low": 0.08764, "close": 0.08764, "volume": 126.0, "quote_volume": 11.0439, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.08768, "high": 0.08768, "low": 0.08744, "close": 0.08756, "volume": 67013.0, "quote_volume": 5865.73024, "trades": 58, "taker_buy_quote": 4707.38425}, {"ts": 1775503500000, "open": 0.0876, "high": 0.08767, "low": 0.08698, "close": 0.08706, "volume": 148391.0, "quote_volume": 12961.43445, "trades": 156, "taker_buy_quote": 9076.04993}, {"ts": 1775503560000, "open": 0.08708, "high": 0.08728, "low": 0.08694, "close": 0.08728, "volume": 54455.0, "quote_volume": 4740.83207, "trades": 65, "taker_buy_quote": 1623.72662}, {"ts": 1775503620000, "open": 0.08718, "high": 0.08742, "low": 0.08706, "close": 0.08742, "volume": 111164.0, "quote_volume": 9696.62561, "trades": 90, "taker_buy_quote": 6115.16688}, {"ts": 1775503680000, "open": 0.08724, "high": 0.0873, "low": 0.08722, "close": 0.08722, "volume": 26334.0, "quote_volume": 2297.7799, "trades": 15, "taker_buy_quote": 1647.78304}, {"ts": 1775503740000, "open": 0.08726, "high": 0.08726, "low": 0.08726, "close": 0.08726, "volume": 572.0, "quote_volume": 49.91272, "trades": 1, "taker_buy_quote": 49.91272}, {"ts": 1775503800000, "open": 0.08726, "high": 0.08726, "low": 0.08726, "close": 0.08726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 0.08728, "high": 0.08729, "low": 0.08723, "close": 0.08723, "volume": 690.0, "quote_volume": 60.22154, "trades": 3, "taker_buy_quote": 48.70718}, {"ts": 1775503920000, "open": 0.08729, "high": 0.08738, "low": 0.08728, "close": 0.08728, "volume": 32758.0, "quote_volume": 2860.0201, "trades": 21, "taker_buy_quote": 2828.42474}, {"ts": 1775503980000, "open": 0.08728, "high": 0.08728, "low": 0.08728, "close": 0.08728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.08724, "high": 0.08726, "low": 0.08711, "close": 0.0872, "volume": 29360.0, "quote_volume": 2560.12856, "trades": 27, "taker_buy_quote": 1313.46419}, {"ts": 1775504100000, "open": 0.08722, "high": 0.08742, "low": 0.08722, "close": 0.08732, "volume": 16374.0, "quote_volume": 1430.52238, "trades": 32, "taker_buy_quote": 1039.73822}, {"ts": 1775504160000, "open": 0.08728, "high": 0.08728, "low": 0.08724, "close": 0.08724, "volume": 1942.0, "quote_volume": 169.49392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 0.0872, "high": 0.0873, "low": 0.0872, "close": 0.08722, "volume": 5265.0, "quote_volume": 459.57926, "trades": 4, "taker_buy_quote": 436.46778}, {"ts": 1775504280000, "open": 0.08727, "high": 0.08727, "low": 0.08727, "close": 0.08727, "volume": 102.0, "quote_volume": 8.90154, "trades": 1, "taker_buy_quote": 8.90154}, {"ts": 1775504340000, "open": 0.0873, "high": 0.08731, "low": 0.0873, "close": 0.08731, "volume": 9826.0, "quote_volume": 857.8113, "trades": 5, "taker_buy_quote": 857.8113}, {"ts": 1775504400000, "open": 0.08741, "high": 0.0875, "low": 0.08724, "close": 0.08727, "volume": 29251.0, "quote_volume": 2555.56589, "trades": 28, "taker_buy_quote": 2231.13344}, {"ts": 1775504460000, "open": 0.08735, "high": 0.08736, "low": 0.08735, "close": 0.08736, "volume": 2407.0, "quote_volume": 210.25773, "trades": 4, "taker_buy_quote": 210.25773}, {"ts": 1775504520000, "open": 0.08727, "high": 0.08727, "low": 0.08723, "close": 0.08723, "volume": 4455.0, "quote_volume": 388.69407, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.08727, "high": 0.08739, "low": 0.08727, "close": 0.08729, "volume": 7587.0, "quote_volume": 662.57391, "trades": 12, "taker_buy_quote": 414.32686}, {"ts": 1775504640000, "open": 0.08732, "high": 0.08732, "low": 0.08732, "close": 0.08732, "volume": 548.0, "quote_volume": 47.85136, "trades": 3, "taker_buy_quote": 47.85136}, {"ts": 1775504700000, "open": 0.08738, "high": 0.08739, "low": 0.08738, "close": 0.08738, "volume": 1292.0, "quote_volume": 112.90067, "trades": 3, "taker_buy_quote": 13.107}, {"ts": 1775504760000, "open": 0.08733, "high": 0.08733, "low": 0.08726, "close": 0.08726, "volume": 6924.0, "quote_volume": 604.59154, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.08734, "high": 0.08734, "low": 0.08734, "close": 0.08734, "volume": 111.0, "quote_volume": 9.69474, "trades": 1, "taker_buy_quote": 9.69474}, {"ts": 1775504880000, "open": 0.08726, "high": 0.08726, "low": 0.08717, "close": 0.08719, "volume": 24981.0, "quote_volume": 2179.18529, "trades": 15, "taker_buy_quote": 1792.2199}, {"ts": 1775504940000, "open": 0.08722, "high": 0.08722, "low": 0.08722, "close": 0.08722, "volume": 4713.0, "quote_volume": 411.06786, "trades": 8, "taker_buy_quote": 411.06786}, {"ts": 1775505000000, "open": 0.08722, "high": 0.08722, "low": 0.08722, "close": 0.08722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.08729, "high": 0.08729, "low": 0.08691, "close": 0.08691, "volume": 47774.0, "quote_volume": 4162.03074, "trades": 35, "taker_buy_quote": 498.51591}, {"ts": 1775505120000, "open": 0.08703, "high": 0.08726, "low": 0.08703, "close": 0.08726, "volume": 1493.0, "quote_volume": 130.03717, "trades": 6, "taker_buy_quote": 99.51505}, {"ts": 1775505180000, "open": 0.08699, "high": 0.08716, "low": 0.08698, "close": 0.08716, "volume": 10939.0, "quote_volume": 951.59314, "trades": 4, "taker_buy_quote": 764.65734}, {"ts": 1775505240000, "open": 0.08717, "high": 0.08717, "low": 0.08703, "close": 0.08703, "volume": 19805.0, "quote_volume": 1725.60089, "trades": 12, "taker_buy_quote": 1725.60089}, {"ts": 1775505300000, "open": 0.08708, "high": 0.08725, "low": 0.08708, "close": 0.08725, "volume": 31123.0, "quote_volume": 2712.60509, "trades": 4, "taker_buy_quote": 999.93964}, {"ts": 1775505360000, "open": 0.08725, "high": 0.08725, "low": 0.08725, "close": 0.08725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.08725, "high": 0.08725, "low": 0.08725, "close": 0.08725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.08709, "high": 0.08722, "low": 0.08702, "close": 0.0872, "volume": 3086.0, "quote_volume": 268.76696, "trades": 16, "taker_buy_quote": 160.89778}, {"ts": 1775505540000, "open": 0.08716, "high": 0.08716, "low": 0.08712, "close": 0.08713, "volume": 17234.0, "quote_volume": 1501.83857, "trades": 14, "taker_buy_quote": 1404.14883}, {"ts": 1775505600000, "open": 0.08713, "high": 0.08713, "low": 0.08694, "close": 0.08694, "volume": 4127.0, "quote_volume": 359.2618, "trades": 14, "taker_buy_quote": 175.64094}, {"ts": 1775505660000, "open": 0.08692, "high": 0.08692, "low": 0.08688, "close": 0.08688, "volume": 192.0, "quote_volume": 16.6848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 0.08686, "high": 0.08696, "low": 0.08681, "close": 0.08692, "volume": 18472.0, "quote_volume": 1604.2384, "trades": 21, "taker_buy_quote": 1439.4325}, {"ts": 1775505780000, "open": 0.08696, "high": 0.08698, "low": 0.08696, "close": 0.08698, "volume": 128.0, "quote_volume": 11.13216, "trades": 2, "taker_buy_quote": 11.13216}, {"ts": 1775505840000, "open": 0.08686, "high": 0.08704, "low": 0.08684, "close": 0.08698, "volume": 21225.0, "quote_volume": 1845.97729, "trades": 22, "taker_buy_quote": 1834.86049}, {"ts": 1775505900000, "open": 0.08694, "high": 0.08698, "low": 0.0869, "close": 0.08698, "volume": 1511.0, "quote_volume": 131.39252, "trades": 7, "taker_buy_quote": 99.92578}, {"ts": 1775505960000, "open": 0.0869, "high": 0.0869, "low": 0.08689, "close": 0.08689, "volume": 3156.0, "quote_volume": 274.24062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 0.08688, "high": 0.0869, "low": 0.08671, "close": 0.0869, "volume": 61196.0, "quote_volume": 5309.1194, "trades": 37, "taker_buy_quote": 1107.46509}, {"ts": 1775506080000, "open": 0.08681, "high": 0.08681, "low": 0.08681, "close": 0.08681, "volume": 127.0, "quote_volume": 11.02487, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 0.08687, "high": 0.08691, "low": 0.08687, "close": 0.08689, "volume": 2367.0, "quote_volume": 205.67333, "trades": 7, "taker_buy_quote": 205.67333}, {"ts": 1775506200000, "open": 0.08685, "high": 0.08685, "low": 0.08685, "close": 0.08685, "volume": 105.0, "quote_volume": 9.11925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.08692, "high": 0.08694, "low": 0.08689, "close": 0.08693, "volume": 4981.0, "quote_volume": 432.96109, "trades": 10, "taker_buy_quote": 127.68733}, {"ts": 1775506320000, "open": 0.0869, "high": 0.0869, "low": 0.08686, "close": 0.08686, "volume": 128.0, "quote_volume": 11.12064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.08691, "high": 0.08691, "low": 0.08681, "close": 0.08681, "volume": 14176.0, "quote_volume": 1230.7813, "trades": 7, "taker_buy_quote": 1082.5862}, {"ts": 1775506440000, "open": 0.08685, "high": 0.08685, "low": 0.0868, "close": 0.08684, "volume": 12621.0, "quote_volume": 1095.55306, "trades": 6, "taker_buy_quote": 1084.78986}, {"ts": 1775506500000, "open": 0.08686, "high": 0.087, "low": 0.08686, "close": 0.08688, "volume": 1384.0, "quote_volume": 120.29025, "trades": 12, "taker_buy_quote": 66.48918}, {"ts": 1775506560000, "open": 0.08694, "high": 0.08694, "low": 0.08677, "close": 0.08677, "volume": 13975.0, "quote_volume": 1212.78744, "trades": 17, "taker_buy_quote": 1181.35692}, {"ts": 1775506620000, "open": 0.08682, "high": 0.08682, "low": 0.08672, "close": 0.08673, "volume": 6763.0, "quote_volume": 586.60264, "trades": 9, "taker_buy_quote": 132.00543}, {"ts": 1775506680000, "open": 0.0867, "high": 0.0868, "low": 0.0867, "close": 0.0868, "volume": 1803.0, "quote_volume": 156.36912, "trades": 7, "taker_buy_quote": 94.29192}, {"ts": 1775506740000, "open": 0.08682, "high": 0.08682, "low": 0.08678, "close": 0.08678, "volume": 322.0, "quote_volume": 27.94572, "trades": 2, "taker_buy_quote": 5.55648}, {"ts": 1775506800000, "open": 0.08676, "high": 0.08676, "low": 0.08673, "close": 0.08673, "volume": 3319.0, "quote_volume": 287.92253, "trades": 12, "taker_buy_quote": 201.60448}, {"ts": 1775506860000, "open": 0.0868, "high": 0.08684, "low": 0.08672, "close": 0.08672, "volume": 467.0, "quote_volume": 40.5198, "trades": 5, "taker_buy_quote": 17.45228}, {"ts": 1775506920000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 64.0, "quote_volume": 5.5488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.08674, "high": 0.08678, "low": 0.08674, "close": 0.08678, "volume": 4952.0, "quote_volume": 429.726, "trades": 6, "taker_buy_quote": 429.726}, {"ts": 1775507100000, "open": 0.08668, "high": 0.08678, "low": 0.08668, "close": 0.08678, "volume": 1632.0, "quote_volume": 141.56146, "trades": 5, "taker_buy_quote": 86.51966}, {"ts": 1775507160000, "open": 0.0868, "high": 0.08683, "low": 0.0867, "close": 0.0867, "volume": 8347.0, "quote_volume": 723.97507, "trades": 14, "taker_buy_quote": 718.42627}, {"ts": 1775507220000, "open": 0.08668, "high": 0.08676, "low": 0.0866, "close": 0.08676, "volume": 22758.0, "quote_volume": 1971.78566, "trades": 21, "taker_buy_quote": 948.33742}, {"ts": 1775507280000, "open": 0.08675, "high": 0.08675, "low": 0.08675, "close": 0.08675, "volume": 571.0, "quote_volume": 49.53425, "trades": 2, "taker_buy_quote": 49.53425}, {"ts": 1775507340000, "open": 0.08674, "high": 0.08675, "low": 0.08674, "close": 0.08674, "volume": 4148.0, "quote_volume": 359.82615, "trades": 10, "taker_buy_quote": 359.82615}, {"ts": 1775507400000, "open": 0.08667, "high": 0.0867, "low": 0.08662, "close": 0.0867, "volume": 21716.0, "quote_volume": 1881.5417, "trades": 17, "taker_buy_quote": 1649.29006}, {"ts": 1775507460000, "open": 0.08669, "high": 0.08669, "low": 0.08658, "close": 0.08659, "volume": 2664.0, "quote_volume": 230.74072, "trades": 9, "taker_buy_quote": 83.82401}, {"ts": 1775507520000, "open": 0.0866, "high": 0.0867, "low": 0.0866, "close": 0.0867, "volume": 4797.0, "quote_volume": 415.5534, "trades": 12, "taker_buy_quote": 415.5534}, {"ts": 1775507580000, "open": 0.08668, "high": 0.08676, "low": 0.08656, "close": 0.08676, "volume": 26000.0, "quote_volume": 2254.16094, "trades": 33, "taker_buy_quote": 2067.33148}, {"ts": 1775507640000, "open": 0.08674, "high": 0.08682, "low": 0.08664, "close": 0.08667, "volume": 89419.0, "quote_volume": 7758.08746, "trades": 57, "taker_buy_quote": 7404.32499}, {"ts": 1775507700000, "open": 0.08677, "high": 0.08677, "low": 0.08677, "close": 0.08677, "volume": 65.0, "quote_volume": 5.64005, "trades": 1, "taker_buy_quote": 5.64005}, {"ts": 1775507760000, "open": 0.08677, "high": 0.08677, "low": 0.08667, "close": 0.08669, "volume": 19003.0, "quote_volume": 1647.92743, "trades": 20, "taker_buy_quote": 360.90625}, {"ts": 1775507820000, "open": 0.08668, "high": 0.08675, "low": 0.08667, "close": 0.08671, "volume": 4580.0, "quote_volume": 397.12894, "trades": 18, "taker_buy_quote": 5.55136}, {"ts": 1775507880000, "open": 0.0867, "high": 0.0867, "low": 0.0867, "close": 0.0867, "volume": 506.0, "quote_volume": 43.8702, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.08677, "high": 0.08677, "low": 0.08677, "close": 0.08677, "volume": 4609.0, "quote_volume": 399.92293, "trades": 2, "taker_buy_quote": 399.92293}, {"ts": 1775508000000, "open": 0.08678, "high": 0.0868, "low": 0.08674, "close": 0.08674, "volume": 14391.0, "quote_volume": 1248.87998, "trades": 15, "taker_buy_quote": 993.5455}, {"ts": 1775508060000, "open": 0.0867, "high": 0.08675, "low": 0.0867, "close": 0.08674, "volume": 4724.0, "quote_volume": 409.74048, "trades": 7, "taker_buy_quote": 342.28788}, {"ts": 1775508120000, "open": 0.08676, "high": 0.08685, "low": 0.08676, "close": 0.08682, "volume": 22274.0, "quote_volume": 1933.35718, "trades": 32, "taker_buy_quote": 1796.26496}, {"ts": 1775508180000, "open": 0.08676, "high": 0.08683, "low": 0.08674, "close": 0.08674, "volume": 5629.0, "quote_volume": 488.41862, "trades": 10, "taker_buy_quote": 41.50474}, {"ts": 1775508240000, "open": 0.08684, "high": 0.08693, "low": 0.08681, "close": 0.08693, "volume": 4354.0, "quote_volume": 378.10878, "trades": 22, "taker_buy_quote": 137.79743}, {"ts": 1775508300000, "open": 0.08684, "high": 0.08687, "low": 0.08683, "close": 0.08687, "volume": 4123.0, "quote_volume": 358.07461, "trades": 7, "taker_buy_quote": 186.66785}, {"ts": 1775508360000, "open": 0.08687, "high": 0.08689, "low": 0.08681, "close": 0.08681, "volume": 4404.0, "quote_volume": 382.5794, "trades": 5, "taker_buy_quote": 359.74837}, {"ts": 1775508420000, "open": 0.08688, "high": 0.08688, "low": 0.08688, "close": 0.08688, "volume": 1578.0, "quote_volume": 137.09664, "trades": 1, "taker_buy_quote": 137.09664}, {"ts": 1775508480000, "open": 0.08687, "high": 0.08687, "low": 0.08687, "close": 0.08687, "volume": 214.0, "quote_volume": 18.59018, "trades": 1, "taker_buy_quote": 18.59018}, {"ts": 1775508540000, "open": 0.08687, "high": 0.08687, "low": 0.08687, "close": 0.08687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.0868, "high": 0.0868, "low": 0.0866, "close": 0.0866, "volume": 21876.0, "quote_volume": 1895.76782, "trades": 21, "taker_buy_quote": 23.50744}, {"ts": 1775508660000, "open": 0.08663, "high": 0.08667, "low": 0.08663, "close": 0.08663, "volume": 5876.0, "quote_volume": 509.14478, "trades": 7, "taker_buy_quote": 509.14478}, {"ts": 1775508720000, "open": 0.08668, "high": 0.08669, "low": 0.08644, "close": 0.08658, "volume": 15050.0, "quote_volume": 1302.00486, "trades": 31, "taker_buy_quote": 29.46234}, {"ts": 1775508780000, "open": 0.08658, "high": 0.08668, "low": 0.08658, "close": 0.08668, "volume": 7444.0, "quote_volume": 644.93171, "trades": 17, "taker_buy_quote": 258.09595}, {"ts": 1775508840000, "open": 0.08666, "high": 0.08667, "low": 0.08666, "close": 0.08667, "volume": 1755.0, "quote_volume": 152.09401, "trades": 2, "taker_buy_quote": 49.48857}, {"ts": 1775508900000, "open": 0.08668, "high": 0.08672, "low": 0.08665, "close": 0.08672, "volume": 2794.0, "quote_volume": 242.17073, "trades": 10, "taker_buy_quote": 168.7726}, {"ts": 1775508960000, "open": 0.08672, "high": 0.08672, "low": 0.08663, "close": 0.08669, "volume": 1599.0, "quote_volume": 138.60753, "trades": 5, "taker_buy_quote": 97.62944}, {"ts": 1775509020000, "open": 0.08662, "high": 0.08662, "low": 0.08662, "close": 0.08662, "volume": 217.0, "quote_volume": 18.79654, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.0866, "high": 0.0866, "low": 0.08656, "close": 0.08656, "volume": 2203.0, "quote_volume": 190.74161, "trades": 10, "taker_buy_quote": 62.94625}, {"ts": 1775509140000, "open": 0.08655, "high": 0.08655, "low": 0.08647, "close": 0.08647, "volume": 1824.0, "quote_volume": 157.83176, "trades": 8, "taker_buy_quote": 108.44715}, {"ts": 1775509200000, "open": 0.08655, "high": 0.08657, "low": 0.08647, "close": 0.08647, "volume": 30800.0, "quote_volume": 2664.73737, "trades": 9, "taker_buy_quote": 2528.28771}, {"ts": 1775509260000, "open": 0.08653, "high": 0.0866, "low": 0.08653, "close": 0.0866, "volume": 5788.0, "quote_volume": 501.09441, "trades": 9, "taker_buy_quote": 501.09441}, {"ts": 1775509320000, "open": 0.08646, "high": 0.08664, "low": 0.0864, "close": 0.08664, "volume": 45502.0, "quote_volume": 3936.56508, "trades": 23, "taker_buy_quote": 3914.439}, {"ts": 1775509380000, "open": 0.08657, "high": 0.08659, "low": 0.08656, "close": 0.08656, "volume": 13679.0, "quote_volume": 1184.23238, "trades": 8, "taker_buy_quote": 1005.51119}, {"ts": 1775509440000, "open": 0.08656, "high": 0.08656, "low": 0.08656, "close": 0.08656, "volume": 1184.0, "quote_volume": 102.48704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.0866, "high": 0.08662, "low": 0.08659, "close": 0.08659, "volume": 20769.0, "quote_volume": 1798.81733, "trades": 8, "taker_buy_quote": 183.80336}, {"ts": 1775509560000, "open": 0.08656, "high": 0.08657, "low": 0.08652, "close": 0.08657, "volume": 2582.0, "quote_volume": 223.50085, "trades": 8, "taker_buy_quote": 157.47083}, {"ts": 1775509620000, "open": 0.0865, "high": 0.08653, "low": 0.0864, "close": 0.0865, "volume": 5370.0, "quote_volume": 464.47822, "trades": 14, "taker_buy_quote": 278.62468}, {"ts": 1775509680000, "open": 0.08653, "high": 0.08658, "low": 0.08653, "close": 0.08658, "volume": 11830.0, "quote_volume": 1024.00158, "trades": 7, "taker_buy_quote": 1024.00158}, {"ts": 1775509740000, "open": 0.08658, "high": 0.08658, "low": 0.08658, "close": 0.08658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 0.08654, "high": 0.08654, "low": 0.08641, "close": 0.08653, "volume": 13465.0, "quote_volume": 1164.94635, "trades": 13, "taker_buy_quote": 1007.94035}, {"ts": 1775509860000, "open": 0.08653, "high": 0.0866, "low": 0.08653, "close": 0.0866, "volume": 1583.0, "quote_volume": 136.991, "trades": 5, "taker_buy_quote": 131.5352}, {"ts": 1775509920000, "open": 0.0866, "high": 0.0866, "low": 0.0866, "close": 0.0866, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.08656, "high": 0.08656, "low": 0.08631, "close": 0.08645, "volume": 26637.0, "quote_volume": 2301.52498, "trades": 59, "taker_buy_quote": 345.16805}, {"ts": 1775510040000, "open": 0.08645, "high": 0.08654, "low": 0.0863, "close": 0.08654, "volume": 84604.0, "quote_volume": 7311.54843, "trades": 60, "taker_buy_quote": 6406.66319}, {"ts": 1775510100000, "open": 0.08653, "high": 0.08653, "low": 0.08652, "close": 0.08652, "volume": 14317.0, "quote_volume": 1238.84784, "trades": 2, "taker_buy_quote": 1220.073}, {"ts": 1775510160000, "open": 0.08648, "high": 0.08674, "low": 0.08646, "close": 0.08673, "volume": 42128.0, "quote_volume": 3648.37351, "trades": 52, "taker_buy_quote": 3556.90937}, {"ts": 1775510220000, "open": 0.08664, "high": 0.08688, "low": 0.08664, "close": 0.08688, "volume": 48360.0, "quote_volume": 4197.52113, "trades": 35, "taker_buy_quote": 3069.55925}, {"ts": 1775510280000, "open": 0.08681, "high": 0.08681, "low": 0.08676, "close": 0.08679, "volume": 4416.0, "quote_volume": 383.24454, "trades": 9, "taker_buy_quote": 120.81168}, {"ts": 1775510340000, "open": 0.08677, "high": 0.08677, "low": 0.08673, "close": 0.08673, "volume": 4216.0, "quote_volume": 365.73172, "trades": 6, "taker_buy_quote": 360.18036}, {"ts": 1775510400000, "open": 0.08676, "high": 0.08692, "low": 0.08676, "close": 0.08682, "volume": 19377.0, "quote_volume": 1682.38592, "trades": 25, "taker_buy_quote": 1496.06004}, {"ts": 1775510460000, "open": 0.08692, "high": 0.08695, "low": 0.0868, "close": 0.08695, "volume": 13134.0, "quote_volume": 1141.65992, "trades": 14, "taker_buy_quote": 983.83386}, {"ts": 1775510520000, "open": 0.08692, "high": 0.087, "low": 0.08689, "close": 0.08689, "volume": 4896.0, "quote_volume": 425.57672, "trades": 15, "taker_buy_quote": 246.57144}, {"ts": 1775510580000, "open": 0.08688, "high": 0.08699, "low": 0.08688, "close": 0.08699, "volume": 4049.0, "quote_volume": 351.96023, "trades": 8, "taker_buy_quote": 327.19722}, {"ts": 1775510640000, "open": 0.08698, "high": 0.08699, "low": 0.0869, "close": 0.08699, "volume": 4148.0, "quote_volume": 360.70083, "trades": 7, "taker_buy_quote": 235.04343}, {"ts": 1775510700000, "open": 0.08698, "high": 0.08714, "low": 0.08688, "close": 0.08714, "volume": 76000.0, "quote_volume": 6613.85561, "trades": 84, "taker_buy_quote": 5433.64785}, {"ts": 1775510760000, "open": 0.08711, "high": 0.0873, "low": 0.08692, "close": 0.08713, "volume": 49426.0, "quote_volume": 4310.58657, "trades": 60, "taker_buy_quote": 3519.76642}, {"ts": 1775510820000, "open": 0.08711, "high": 0.08716, "low": 0.08678, "close": 0.08681, "volume": 9822.0, "quote_volume": 853.43116, "trades": 28, "taker_buy_quote": 653.70124}, {"ts": 1775510880000, "open": 0.08686, "high": 0.08696, "low": 0.08686, "close": 0.08696, "volume": 3161.0, "quote_volume": 274.67751, "trades": 5, "taker_buy_quote": 142.56345}, {"ts": 1775510940000, "open": 0.08696, "high": 0.08701, "low": 0.08696, "close": 0.08697, "volume": 1037.0, "quote_volume": 90.19679, "trades": 6, "taker_buy_quote": 90.19679}, {"ts": 1775511000000, "open": 0.08684, "high": 0.0869, "low": 0.08684, "close": 0.08689, "volume": 2208.0, "quote_volume": 191.8439, "trades": 5, "taker_buy_quote": 186.28614}, {"ts": 1775511060000, "open": 0.08682, "high": 0.08687, "low": 0.08681, "close": 0.08681, "volume": 2739.0, "quote_volume": 237.80965, "trades": 4, "taker_buy_quote": 95.26699}, {"ts": 1775511120000, "open": 0.08681, "high": 0.08703, "low": 0.08681, "close": 0.08703, "volume": 37725.0, "quote_volume": 3277.89167, "trades": 27, "taker_buy_quote": 2916.80845}, {"ts": 1775511180000, "open": 0.08704, "high": 0.08716, "low": 0.08701, "close": 0.08711, "volume": 4205.0, "quote_volume": 366.07695, "trades": 10, "taker_buy_quote": 232.95165}, {"ts": 1775511240000, "open": 0.08696, "high": 0.08696, "low": 0.08692, "close": 0.08694, "volume": 4337.0, "quote_volume": 377.09806, "trades": 6, "taker_buy_quote": 85.99138}, {"ts": 1775511300000, "open": 0.0869, "high": 0.0869, "low": 0.08688, "close": 0.08689, "volume": 4886.0, "quote_volume": 424.5294, "trades": 7, "taker_buy_quote": 193.48889}, {"ts": 1775511360000, "open": 0.0869, "high": 0.08701, "low": 0.0869, "close": 0.08701, "volume": 17577.0, "quote_volume": 1528.92532, "trades": 24, "taker_buy_quote": 1396.85932}, {"ts": 1775511420000, "open": 0.08696, "high": 0.08704, "low": 0.08696, "close": 0.08704, "volume": 1062.0, "quote_volume": 92.37536, "trades": 7, "taker_buy_quote": 86.80992}, {"ts": 1775511480000, "open": 0.08703, "high": 0.08704, "low": 0.08703, "close": 0.08704, "volume": 1080.0, "quote_volume": 93.99796, "trades": 3, "taker_buy_quote": 93.99796}, {"ts": 1775511540000, "open": 0.08706, "high": 0.0871, "low": 0.08693, "close": 0.0871, "volume": 1222.0, "quote_volume": 106.34234, "trades": 6, "taker_buy_quote": 74.87368}, {"ts": 1775511600000, "open": 0.08697, "high": 0.0871, "low": 0.08693, "close": 0.08693, "volume": 10585.0, "quote_volume": 920.9108, "trades": 22, "taker_buy_quote": 253.96251}, {"ts": 1775511660000, "open": 0.08705, "high": 0.08705, "low": 0.0869, "close": 0.0869, "volume": 847.0, "quote_volume": 73.70884, "trades": 4, "taker_buy_quote": 62.58436}, {"ts": 1775511720000, "open": 0.08702, "high": 0.08704, "low": 0.08692, "close": 0.08703, "volume": 4436.0, "quote_volume": 385.97605, "trades": 11, "taker_buy_quote": 108.26819}, {"ts": 1775511780000, "open": 0.08703, "high": 0.0871, "low": 0.08673, "close": 0.08695, "volume": 25369.0, "quote_volume": 2204.13081, "trades": 30, "taker_buy_quote": 256.53521}, {"ts": 1775511840000, "open": 0.08674, "high": 0.08688, "low": 0.08646, "close": 0.08673, "volume": 47860.0, "quote_volume": 4150.95888, "trades": 46, "taker_buy_quote": 1991.41586}, {"ts": 1775511900000, "open": 0.08672, "high": 0.08674, "low": 0.08672, "close": 0.08674, "volume": 1056.0, "quote_volume": 91.59292, "trades": 4, "taker_buy_quote": 91.59292}, {"ts": 1775511960000, "open": 0.08674, "high": 0.08674, "low": 0.08648, "close": 0.08674, "volume": 19702.0, "quote_volume": 1704.22583, "trades": 5, "taker_buy_quote": 130.02326}, {"ts": 1775512020000, "open": 0.08674, "high": 0.08674, "low": 0.08674, "close": 0.08674, "volume": 2048.0, "quote_volume": 177.64352, "trades": 4, "taker_buy_quote": 177.64352}, {"ts": 1775512080000, "open": 0.08674, "high": 0.08674, "low": 0.08668, "close": 0.08668, "volume": 1359.0, "quote_volume": 117.84936, "trades": 2, "taker_buy_quote": 117.84936}, {"ts": 1775512140000, "open": 0.08661, "high": 0.08665, "low": 0.08628, "close": 0.08664, "volume": 101376.0, "quote_volume": 8769.30804, "trades": 52, "taker_buy_quote": 6277.91569}, {"ts": 1775512200000, "open": 0.08664, "high": 0.08672, "low": 0.08664, "close": 0.08672, "volume": 7167.0, "quote_volume": 621.12144, "trades": 9, "taker_buy_quote": 220.79844}, {"ts": 1775512260000, "open": 0.08665, "high": 0.08665, "low": 0.08618, "close": 0.08639, "volume": 102079.0, "quote_volume": 8817.53563, "trades": 71, "taker_buy_quote": 1875.68466}, {"ts": 1775512320000, "open": 0.0864, "high": 0.0864, "low": 0.08604, "close": 0.08628, "volume": 176052.0, "quote_volume": 15177.76955, "trades": 68, "taker_buy_quote": 4639.9426}, {"ts": 1775512380000, "open": 0.08627, "high": 0.08627, "low": 0.08624, "close": 0.08626, "volume": 5626.0, "quote_volume": 485.26486, "trades": 7, "taker_buy_quote": 485.26486}, {"ts": 1775512440000, "open": 0.0862, "high": 0.08626, "low": 0.08605, "close": 0.08626, "volume": 9699.0, "quote_volume": 836.00656, "trades": 10, "taker_buy_quote": 197.42491}, {"ts": 1775512500000, "open": 0.08626, "high": 0.0863, "low": 0.08626, "close": 0.0863, "volume": 3738.0, "quote_volume": 322.49887, "trades": 6, "taker_buy_quote": 286.35174}, {"ts": 1775512560000, "open": 0.08627, "high": 0.0863, "low": 0.08626, "close": 0.0863, "volume": 3661.0, "quote_volume": 315.87745, "trades": 5, "taker_buy_quote": 187.4227}, {"ts": 1775512620000, "open": 0.0863, "high": 0.08635, "low": 0.08616, "close": 0.0862, "volume": 6191.0, "quote_volume": 534.24165, "trades": 25, "taker_buy_quote": 322.34614}, {"ts": 1775512680000, "open": 0.08621, "high": 0.0863, "low": 0.08613, "close": 0.08626, "volume": 22425.0, "quote_volume": 1932.1373, "trades": 21, "taker_buy_quote": 830.55155}, {"ts": 1775512740000, "open": 0.0863, "high": 0.08645, "low": 0.0863, "close": 0.08645, "volume": 13809.0, "quote_volume": 1192.37732, "trades": 14, "taker_buy_quote": 1192.37732}, {"ts": 1775512800000, "open": 0.08644, "high": 0.08663, "low": 0.08642, "close": 0.08644, "volume": 38717.0, "quote_volume": 3347.30015, "trades": 26, "taker_buy_quote": 1492.53604}, {"ts": 1775512860000, "open": 0.08651, "high": 0.08656, "low": 0.08624, "close": 0.08645, "volume": 50617.0, "quote_volume": 4374.32152, "trades": 38, "taker_buy_quote": 1587.32075}, {"ts": 1775512920000, "open": 0.0864, "high": 0.08658, "low": 0.08635, "close": 0.08635, "volume": 31775.0, "quote_volume": 2746.10647, "trades": 18, "taker_buy_quote": 1028.67591}, {"ts": 1775512980000, "open": 0.0864, "high": 0.08648, "low": 0.08611, "close": 0.0864, "volume": 94953.0, "quote_volume": 8199.01326, "trades": 36, "taker_buy_quote": 1683.72148}, {"ts": 1775513040000, "open": 0.08643, "high": 0.08652, "low": 0.08643, "close": 0.08652, "volume": 2397.0, "quote_volume": 207.2337, "trades": 10, "taker_buy_quote": 207.2337}, {"ts": 1775513100000, "open": 0.08636, "high": 0.08649, "low": 0.08636, "close": 0.08642, "volume": 1992.0, "quote_volume": 172.23203, "trades": 8, "taker_buy_quote": 160.56917}, {"ts": 1775513160000, "open": 0.08647, "high": 0.08648, "low": 0.08641, "close": 0.08641, "volume": 17805.0, "quote_volume": 1538.92682, "trades": 9, "taker_buy_quote": 1482.32172}, {"ts": 1775513220000, "open": 0.08646, "high": 0.08654, "low": 0.0864, "close": 0.08654, "volume": 2458.0, "quote_volume": 212.62654, "trades": 9, "taker_buy_quote": 205.28254}, {"ts": 1775513280000, "open": 0.08656, "high": 0.08661, "low": 0.08643, "close": 0.0866, "volume": 1886.0, "quote_volume": 163.31344, "trades": 8, "taker_buy_quote": 157.86835}, {"ts": 1775513340000, "open": 0.08653, "high": 0.08661, "low": 0.08653, "close": 0.0866, "volume": 1823.0, "quote_volume": 157.87286, "trades": 3, "taker_buy_quote": 157.87286}, {"ts": 1775513400000, "open": 0.08662, "high": 0.08664, "low": 0.0865, "close": 0.08663, "volume": 5266.0, "quote_volume": 456.19008, "trades": 11, "taker_buy_quote": 446.84808}, {"ts": 1775513460000, "open": 0.08655, "high": 0.08666, "low": 0.08647, "close": 0.08666, "volume": 24150.0, "quote_volume": 2089.63432, "trades": 48, "taker_buy_quote": 252.909}, {"ts": 1775513520000, "open": 0.08664, "high": 0.08664, "low": 0.08646, "close": 0.08652, "volume": 33189.0, "quote_volume": 2870.18111, "trades": 30, "taker_buy_quote": 295.72675}, {"ts": 1775513580000, "open": 0.0865, "high": 0.08658, "low": 0.0865, "close": 0.08658, "volume": 2444.0, "quote_volume": 211.52736, "trades": 4, "taker_buy_quote": 156.77286}, {"ts": 1775513640000, "open": 0.08659, "high": 0.08661, "low": 0.08659, "close": 0.08661, "volume": 950.0, "quote_volume": 82.27072, "trades": 3, "taker_buy_quote": 82.27072}, {"ts": 1775513700000, "open": 0.08664, "high": 0.08666, "low": 0.08664, "close": 0.08666, "volume": 1696.0, "quote_volume": 146.95537, "trades": 7, "taker_buy_quote": 146.95537}, {"ts": 1775513760000, "open": 0.08666, "high": 0.08677, "low": 0.08666, "close": 0.08677, "volume": 8447.0, "quote_volume": 732.52717, "trades": 15, "taker_buy_quote": 732.52717}, {"ts": 1775513820000, "open": 0.08677, "high": 0.08682, "low": 0.08677, "close": 0.08682, "volume": 3131.0, "quote_volume": 271.80681, "trades": 11, "taker_buy_quote": 271.80681}, {"ts": 1775513880000, "open": 0.08681, "high": 0.08685, "low": 0.08674, "close": 0.08685, "volume": 5037.0, "quote_volume": 437.2044, "trades": 11, "taker_buy_quote": 335.19816}, {"ts": 1775513940000, "open": 0.08673, "high": 0.08681, "low": 0.08673, "close": 0.08681, "volume": 1650.0, "quote_volume": 143.1441, "trades": 2, "taker_buy_quote": 42.97095}, {"ts": 1775514000000, "open": 0.08677, "high": 0.08682, "low": 0.08676, "close": 0.08678, "volume": 6266.0, "quote_volume": 543.82118, "trades": 15, "taker_buy_quote": 458.68407}, {"ts": 1775514060000, "open": 0.08684, "high": 0.08712, "low": 0.08683, "close": 0.08683, "volume": 71298.0, "quote_volume": 6202.0197, "trades": 59, "taker_buy_quote": 4498.34741}, {"ts": 1775514120000, "open": 0.087, "high": 0.087, "low": 0.08696, "close": 0.08697, "volume": 1844.0, "quote_volume": 160.36543, "trades": 3, "taker_buy_quote": 160.36543}, {"ts": 1775514180000, "open": 0.08697, "high": 0.08697, "low": 0.08695, "close": 0.08695, "volume": 1371.0, "quote_volume": 119.22563, "trades": 2, "taker_buy_quote": 119.22563}, {"ts": 1775514240000, "open": 0.0869, "high": 0.0869, "low": 0.08669, "close": 0.08669, "volume": 3582.0, "quote_volume": 310.95778, "trades": 22, "taker_buy_quote": 157.60452}, {"ts": 1775514300000, "open": 0.08676, "high": 0.08688, "low": 0.08675, "close": 0.08685, "volume": 3265.0, "quote_volume": 283.41322, "trades": 9, "taker_buy_quote": 140.6665}, {"ts": 1775514360000, "open": 0.08688, "high": 0.08699, "low": 0.08688, "close": 0.08699, "volume": 1416.0, "quote_volume": 123.12034, "trades": 8, "taker_buy_quote": 123.12034}, {"ts": 1775514420000, "open": 0.087, "high": 0.08706, "low": 0.087, "close": 0.08702, "volume": 12965.0, "quote_volume": 1128.67859, "trades": 10, "taker_buy_quote": 728.46377}, {"ts": 1775514480000, "open": 0.08702, "high": 0.0871, "low": 0.08702, "close": 0.0871, "volume": 685.0, "quote_volume": 59.65022, "trades": 4, "taker_buy_quote": 59.65022}, {"ts": 1775514540000, "open": 0.08701, "high": 0.08707, "low": 0.08692, "close": 0.08704, "volume": 7300.0, "quote_volume": 635.39931, "trades": 7, "taker_buy_quote": 536.30448}, {"ts": 1775514600000, "open": 0.08692, "high": 0.08692, "low": 0.08667, "close": 0.08686, "volume": 29494.0, "quote_volume": 2559.99618, "trades": 31, "taker_buy_quote": 1265.28301}, {"ts": 1775514660000, "open": 0.08686, "high": 0.08686, "low": 0.08676, "close": 0.08686, "volume": 1536.0, "quote_volume": 133.37546, "trades": 3, "taker_buy_quote": 97.37006}, {"ts": 1775514720000, "open": 0.08673, "high": 0.0869, "low": 0.08673, "close": 0.08684, "volume": 12333.0, "quote_volume": 1070.48999, "trades": 14, "taker_buy_quote": 968.49551}, {"ts": 1775514780000, "open": 0.08673, "high": 0.08676, "low": 0.08656, "close": 0.08676, "volume": 10537.0, "quote_volume": 913.2179, "trades": 22, "taker_buy_quote": 439.83604}, {"ts": 1775514840000, "open": 0.08677, "high": 0.08678, "low": 0.08661, "close": 0.08678, "volume": 1625.0, "quote_volume": 140.98117, "trades": 6, "taker_buy_quote": 125.21696}, {"ts": 1775514900000, "open": 0.0868, "high": 0.08682, "low": 0.0868, "close": 0.08681, "volume": 1310.0, "quote_volume": 113.72657, "trades": 3, "taker_buy_quote": 113.72657}, {"ts": 1775514960000, "open": 0.08674, "high": 0.08675, "low": 0.08674, "close": 0.08675, "volume": 1126.0, "quote_volume": 97.67554, "trades": 2, "taker_buy_quote": 97.67554}, {"ts": 1775515020000, "open": 0.0868, "high": 0.08692, "low": 0.0868, "close": 0.08691, "volume": 3131.0, "quote_volume": 272.0653, "trades": 15, "taker_buy_quote": 272.0653}, {"ts": 1775515080000, "open": 0.0869, "high": 0.0869, "low": 0.0869, "close": 0.0869, "volume": 1072.0, "quote_volume": 93.1568, "trades": 2, "taker_buy_quote": 93.1568}, {"ts": 1775515140000, "open": 0.08689, "high": 0.087, "low": 0.08689, "close": 0.08699, "volume": 32896.0, "quote_volume": 2861.14232, "trades": 12, "taker_buy_quote": 2861.14232}, {"ts": 1775515200000, "open": 0.08699, "high": 0.08709, "low": 0.08698, "close": 0.08709, "volume": 41593.0, "quote_volume": 3618.31878, "trades": 26, "taker_buy_quote": 3330.90138}, {"ts": 1775515260000, "open": 0.08709, "high": 0.0871, "low": 0.08704, "close": 0.08704, "volume": 5574.0, "quote_volume": 485.281, "trades": 9, "taker_buy_quote": 78.5602}, {"ts": 1775515320000, "open": 0.0871, "high": 0.0871, "low": 0.08701, "close": 0.08701, "volume": 1640.0, "quote_volume": 142.81258, "trades": 5, "taker_buy_quote": 122.88665}, {"ts": 1775515380000, "open": 0.08701, "high": 0.08712, "low": 0.08694, "close": 0.08712, "volume": 7411.0, "quote_volume": 645.16749, "trades": 18, "taker_buy_quote": 408.13056}, {"ts": 1775515440000, "open": 0.08714, "high": 0.08725, "low": 0.08713, "close": 0.08718, "volume": 9881.0, "quote_volume": 861.34432, "trades": 15, "taker_buy_quote": 737.51837}, {"ts": 1775515500000, "open": 0.08712, "high": 0.08714, "low": 0.0869, "close": 0.08699, "volume": 29311.0, "quote_volume": 2549.454, "trades": 37, "taker_buy_quote": 1162.69274}, {"ts": 1775515560000, "open": 0.08696, "high": 0.08698, "low": 0.08694, "close": 0.08696, "volume": 1876.0, "quote_volume": 163.13236, "trades": 4, "taker_buy_quote": 95.75258}, {"ts": 1775515620000, "open": 0.08692, "high": 0.08692, "low": 0.08668, "close": 0.08679, "volume": 64325.0, "quote_volume": 5582.9554, "trades": 50, "taker_buy_quote": 1923.28379}, {"ts": 1775515680000, "open": 0.08679, "high": 0.0868, "low": 0.08666, "close": 0.08674, "volume": 5694.0, "quote_volume": 493.84936, "trades": 12, "taker_buy_quote": 240.17305}, {"ts": 1775515740000, "open": 0.08677, "high": 0.08681, "low": 0.08677, "close": 0.0868, "volume": 1565.0, "quote_volume": 135.81932, "trades": 6, "taker_buy_quote": 135.81932}, {"ts": 1775515800000, "open": 0.08681, "high": 0.08706, "low": 0.08681, "close": 0.08697, "volume": 7064.0, "quote_volume": 614.10449, "trades": 22, "taker_buy_quote": 579.5774}, {"ts": 1775515860000, "open": 0.08701, "high": 0.08701, "low": 0.08692, "close": 0.08692, "volume": 5057.0, "quote_volume": 439.81576, "trades": 12, "taker_buy_quote": 213.2839}, {"ts": 1775515920000, "open": 0.08695, "high": 0.08697, "low": 0.08691, "close": 0.08691, "volume": 2190.0, "quote_volume": 190.40468, "trades": 6, "taker_buy_quote": 83.47438}, {"ts": 1775515980000, "open": 0.0869, "high": 0.0869, "low": 0.08647, "close": 0.0867, "volume": 24587.0, "quote_volume": 2130.255, "trades": 68, "taker_buy_quote": 1080.67632}, {"ts": 1775516040000, "open": 0.08658, "high": 0.08658, "low": 0.08644, "close": 0.08654, "volume": 2974.0, "quote_volume": 257.28461, "trades": 13, "taker_buy_quote": 206.58881}, {"ts": 1775516100000, "open": 0.08654, "high": 0.08659, "low": 0.08651, "close": 0.08658, "volume": 3328.0, "quote_volume": 288.00993, "trades": 7, "taker_buy_quote": 93.32907}, {"ts": 1775516160000, "open": 0.0866, "high": 0.08663, "low": 0.08634, "close": 0.08634, "volume": 3993.0, "quote_volume": 345.17193, "trades": 21, "taker_buy_quote": 124.14621}, {"ts": 1775516220000, "open": 0.08639, "high": 0.08643, "low": 0.08639, "close": 0.08643, "volume": 1644.0, "quote_volume": 142.05632, "trades": 6, "taker_buy_quote": 142.05632}, {"ts": 1775516280000, "open": 0.08636, "high": 0.08636, "low": 0.08608, "close": 0.08626, "volume": 10729.0, "quote_volume": 924.66461, "trades": 34, "taker_buy_quote": 365.03768}, {"ts": 1775516340000, "open": 0.08613, "high": 0.0862, "low": 0.08608, "close": 0.08614, "volume": 4344.0, "quote_volume": 374.33035, "trades": 10, "taker_buy_quote": 308.8907}, {"ts": 1775516400000, "open": 0.08611, "high": 0.08617, "low": 0.08571, "close": 0.08597, "volume": 61870.0, "quote_volume": 5314.52221, "trades": 78, "taker_buy_quote": 3396.44584}, {"ts": 1775516460000, "open": 0.08589, "high": 0.08592, "low": 0.08586, "close": 0.0859, "volume": 6316.0, "quote_volume": 542.44486, "trades": 10, "taker_buy_quote": 230.56537}, {"ts": 1775516520000, "open": 0.08594, "high": 0.08606, "low": 0.08586, "close": 0.08587, "volume": 7344.0, "quote_volume": 630.98711, "trades": 22, "taker_buy_quote": 149.71138}, {"ts": 1775516580000, "open": 0.0859, "high": 0.08592, "low": 0.08532, "close": 0.08532, "volume": 38477.0, "quote_volume": 3297.21216, "trades": 65, "taker_buy_quote": 408.25039}, {"ts": 1775516640000, "open": 0.08532, "high": 0.08539, "low": 0.08518, "close": 0.08536, "volume": 190321.0, "quote_volume": 16237.70585, "trades": 64, "taker_buy_quote": 8139.55517}, {"ts": 1775516700000, "open": 0.08532, "high": 0.08552, "low": 0.08531, "close": 0.08543, "volume": 10631.0, "quote_volume": 908.14588, "trades": 26, "taker_buy_quote": 596.62498}, {"ts": 1775516760000, "open": 0.0854, "high": 0.08542, "low": 0.08516, "close": 0.0852, "volume": 40165.0, "quote_volume": 3424.11995, "trades": 43, "taker_buy_quote": 1937.35594}, {"ts": 1775516820000, "open": 0.08522, "high": 0.08523, "low": 0.085, "close": 0.08508, "volume": 42817.0, "quote_volume": 3641.90259, "trades": 45, "taker_buy_quote": 505.89337}, {"ts": 1775516880000, "open": 0.0851, "high": 0.08526, "low": 0.08492, "close": 0.08493, "volume": 273689.0, "quote_volume": 23264.99632, "trades": 50, "taker_buy_quote": 382.23645}, {"ts": 1775516940000, "open": 0.08506, "high": 0.08538, "low": 0.08506, "close": 0.08538, "volume": 23982.0, "quote_volume": 2044.54181, "trades": 23, "taker_buy_quote": 2044.54181}, {"ts": 1775517000000, "open": 0.0854, "high": 0.08556, "low": 0.0854, "close": 0.08553, "volume": 18557.0, "quote_volume": 1586.24763, "trades": 27, "taker_buy_quote": 1163.74171}, {"ts": 1775517060000, "open": 0.08548, "high": 0.08551, "low": 0.08522, "close": 0.08529, "volume": 4398.0, "quote_volume": 375.45533, "trades": 20, "taker_buy_quote": 230.69359}, {"ts": 1775517120000, "open": 0.0853, "high": 0.08537, "low": 0.08508, "close": 0.08525, "volume": 14084.0, "quote_volume": 1200.11929, "trades": 30, "taker_buy_quote": 281.20249}, {"ts": 1775517180000, "open": 0.08526, "high": 0.08533, "low": 0.08514, "close": 0.08523, "volume": 8782.0, "quote_volume": 748.4073, "trades": 18, "taker_buy_quote": 249.4812}, {"ts": 1775517240000, "open": 0.08523, "high": 0.0853, "low": 0.08523, "close": 0.08529, "volume": 7920.0, "quote_volume": 675.15153, "trades": 11, "taker_buy_quote": 675.15153}, {"ts": 1775517300000, "open": 0.0852, "high": 0.0852, "low": 0.08494, "close": 0.08499, "volume": 6801.0, "quote_volume": 578.52396, "trades": 23, "taker_buy_quote": 201.75046}, {"ts": 1775517360000, "open": 0.08499, "high": 0.08499, "low": 0.08472, "close": 0.08474, "volume": 6962.0, "quote_volume": 590.35152, "trades": 30, "taker_buy_quote": 263.5924}, {"ts": 1775517420000, "open": 0.08479, "high": 0.08493, "low": 0.08478, "close": 0.08486, "volume": 10634.0, "quote_volume": 902.42147, "trades": 17, "taker_buy_quote": 835.61093}, {"ts": 1775517480000, "open": 0.08488, "high": 0.08504, "low": 0.08478, "close": 0.08503, "volume": 20153.0, "quote_volume": 1712.49044, "trades": 28, "taker_buy_quote": 1549.34907}, {"ts": 1775517540000, "open": 0.08506, "high": 0.0851, "low": 0.08501, "close": 0.0851, "volume": 2021.0, "quote_volume": 171.9778, "trades": 7, "taker_buy_quote": 166.8772}, {"ts": 1775517600000, "open": 0.08498, "high": 0.08498, "low": 0.08472, "close": 0.08472, "volume": 3709.0, "quote_volume": 314.75343, "trades": 19, "taker_buy_quote": 160.97456}, {"ts": 1775517660000, "open": 0.0847, "high": 0.0849, "low": 0.08435, "close": 0.08488, "volume": 60064.0, "quote_volume": 5082.23646, "trades": 106, "taker_buy_quote": 1192.66289}, {"ts": 1775517720000, "open": 0.08492, "high": 0.08494, "low": 0.08456, "close": 0.08483, "volume": 75590.0, "quote_volume": 6408.54451, "trades": 83, "taker_buy_quote": 2472.85758}, {"ts": 1775517780000, "open": 0.08485, "high": 0.08506, "low": 0.08485, "close": 0.08506, "volume": 7903.0, "quote_volume": 671.39918, "trades": 26, "taker_buy_quote": 671.39918}, {"ts": 1775517840000, "open": 0.08506, "high": 0.08518, "low": 0.08502, "close": 0.08508, "volume": 24240.0, "quote_volume": 2062.72345, "trades": 34, "taker_buy_quote": 1908.37659}, {"ts": 1775517900000, "open": 0.08514, "high": 0.08516, "low": 0.08497, "close": 0.08497, "volume": 13787.0, "quote_volume": 1173.14752, "trades": 36, "taker_buy_quote": 766.4086}, {"ts": 1775517960000, "open": 0.08499, "high": 0.085, "low": 0.08493, "close": 0.085, "volume": 5007.0, "quote_volume": 425.50043, "trades": 13, "taker_buy_quote": 281.85693}, {"ts": 1775518020000, "open": 0.08502, "high": 0.08507, "low": 0.08502, "close": 0.08503, "volume": 4056.0, "quote_volume": 344.95088, "trades": 10, "taker_buy_quote": 306.09217}, {"ts": 1775518080000, "open": 0.085, "high": 0.08505, "low": 0.0849, "close": 0.08505, "volume": 49802.0, "quote_volume": 4233.50175, "trades": 28, "taker_buy_quote": 3718.59743}, {"ts": 1775518140000, "open": 0.08504, "high": 0.08516, "low": 0.08499, "close": 0.08502, "volume": 39456.0, "quote_volume": 3356.26558, "trades": 62, "taker_buy_quote": 2186.38425}, {"ts": 1775518200000, "open": 0.08505, "high": 0.08513, "low": 0.08478, "close": 0.08478, "volume": 10249.0, "quote_volume": 870.77896, "trades": 34, "taker_buy_quote": 155.1655}, {"ts": 1775518260000, "open": 0.08478, "high": 0.08491, "low": 0.08478, "close": 0.08491, "volume": 3380.0, "quote_volume": 286.82192, "trades": 8, "taker_buy_quote": 256.88558}, {"ts": 1775518320000, "open": 0.08486, "high": 0.0851, "low": 0.08486, "close": 0.0851, "volume": 7558.0, "quote_volume": 642.55956, "trades": 26, "taker_buy_quote": 402.13288}, {"ts": 1775518380000, "open": 0.085, "high": 0.08518, "low": 0.08496, "close": 0.08512, "volume": 5019.0, "quote_volume": 427.05986, "trades": 24, "taker_buy_quote": 304.55114}, {"ts": 1775518440000, "open": 0.08508, "high": 0.08512, "low": 0.08496, "close": 0.08496, "volume": 2501.0, "quote_volume": 212.78717, "trades": 10, "taker_buy_quote": 174.10307}, {"ts": 1775518500000, "open": 0.08504, "high": 0.08512, "low": 0.08504, "close": 0.0851, "volume": 1396.0, "quote_volume": 118.76987, "trades": 8, "taker_buy_quote": 118.76987}, {"ts": 1775518560000, "open": 0.08504, "high": 0.08504, "low": 0.08486, "close": 0.08486, "volume": 5638.0, "quote_volume": 479.08906, "trades": 16, "taker_buy_quote": 190.80918}, {"ts": 1775518620000, "open": 0.08484, "high": 0.08512, "low": 0.0848, "close": 0.08504, "volume": 7185.0, "quote_volume": 610.2157, "trades": 30, "taker_buy_quote": 520.7482}, {"ts": 1775518680000, "open": 0.0851, "high": 0.08514, "low": 0.085, "close": 0.085, "volume": 8886.0, "quote_volume": 755.961, "trades": 33, "taker_buy_quote": 351.25316}, {"ts": 1775518740000, "open": 0.0851, "high": 0.08535, "low": 0.08508, "close": 0.08528, "volume": 3108.0, "quote_volume": 264.67636, "trades": 21, "taker_buy_quote": 174.57664}, {"ts": 1775518800000, "open": 0.08522, "high": 0.08547, "low": 0.08522, "close": 0.08531, "volume": 49805.0, "quote_volume": 4250.83154, "trades": 45, "taker_buy_quote": 2488.8623}, {"ts": 1775518860000, "open": 0.08534, "high": 0.08544, "low": 0.0853, "close": 0.08542, "volume": 3174.0, "quote_volume": 270.97854, "trades": 14, "taker_buy_quote": 245.10456}, {"ts": 1775518920000, "open": 0.08542, "high": 0.08548, "low": 0.08539, "close": 0.08545, "volume": 10922.0, "quote_volume": 933.31638, "trades": 17, "taker_buy_quote": 577.18591}, {"ts": 1775518980000, "open": 0.08538, "high": 0.08544, "low": 0.08532, "close": 0.08541, "volume": 13905.0, "quote_volume": 1186.65668, "trades": 19, "taker_buy_quote": 614.83424}, {"ts": 1775519040000, "open": 0.08539, "high": 0.08554, "low": 0.08539, "close": 0.08545, "volume": 25139.0, "quote_volume": 2148.36474, "trades": 41, "taker_buy_quote": 1128.89592}, {"ts": 1775519100000, "open": 0.08542, "high": 0.08558, "low": 0.08538, "close": 0.08552, "volume": 14151.0, "quote_volume": 1209.63906, "trades": 26, "taker_buy_quote": 200.25476}, {"ts": 1775519160000, "open": 0.08543, "high": 0.0855, "low": 0.08542, "close": 0.0855, "volume": 3091.0, "quote_volume": 264.16515, "trades": 7, "taker_buy_quote": 190.86686}, {"ts": 1775519220000, "open": 0.0854, "high": 0.08541, "low": 0.08528, "close": 0.08528, "volume": 1856.0, "quote_volume": 158.45248, "trades": 12, "taker_buy_quote": 119.62278}, {"ts": 1775519280000, "open": 0.08534, "high": 0.08537, "low": 0.08522, "close": 0.08523, "volume": 5415.0, "quote_volume": 461.9624, "trades": 15, "taker_buy_quote": 141.06366}, {"ts": 1775519340000, "open": 0.08522, "high": 0.08533, "low": 0.0852, "close": 0.08524, "volume": 3484.0, "quote_volume": 296.97334, "trades": 13, "taker_buy_quote": 110.51806}, {"ts": 1775519400000, "open": 0.0852, "high": 0.08532, "low": 0.08515, "close": 0.08532, "volume": 22693.0, "quote_volume": 1934.3622, "trades": 21, "taker_buy_quote": 258.43939}, {"ts": 1775519460000, "open": 0.08523, "high": 0.08525, "low": 0.08512, "close": 0.08519, "volume": 10170.0, "quote_volume": 866.72864, "trades": 17, "taker_buy_quote": 134.00945}, {"ts": 1775519520000, "open": 0.08517, "high": 0.08529, "low": 0.08517, "close": 0.08529, "volume": 550.0, "quote_volume": 46.87414, "trades": 5, "taker_buy_quote": 27.88123}, {"ts": 1775519580000, "open": 0.08529, "high": 0.08531, "low": 0.08469, "close": 0.08469, "volume": 59752.0, "quote_volume": 5076.32731, "trades": 82, "taker_buy_quote": 1478.6665}, {"ts": 1775519640000, "open": 0.0847, "high": 0.08487, "low": 0.0847, "close": 0.08485, "volume": 50030.0, "quote_volume": 4238.91173, "trades": 43, "taker_buy_quote": 3869.81151}, {"ts": 1775519700000, "open": 0.08488, "high": 0.08495, "low": 0.08464, "close": 0.08464, "volume": 63590.0, "quote_volume": 5392.7502, "trades": 45, "taker_buy_quote": 334.17234}, {"ts": 1775519760000, "open": 0.08467, "high": 0.0847, "low": 0.08444, "close": 0.08444, "volume": 11640.0, "quote_volume": 984.30499, "trades": 21, "taker_buy_quote": 182.76157}, {"ts": 1775519820000, "open": 0.08457, "high": 0.08458, "low": 0.08436, "close": 0.08446, "volume": 8965.0, "quote_volume": 757.31305, "trades": 22, "taker_buy_quote": 376.22267}, {"ts": 1775519880000, "open": 0.08448, "high": 0.08458, "low": 0.08439, "close": 0.08439, "volume": 21917.0, "quote_volume": 1851.6626, "trades": 30, "taker_buy_quote": 1547.89919}, {"ts": 1775519940000, "open": 0.0844, "high": 0.08451, "low": 0.08404, "close": 0.08423, "volume": 23618.0, "quote_volume": 1990.32779, "trades": 65, "taker_buy_quote": 669.97993}, {"ts": 1775520000000, "open": 0.08423, "high": 0.08434, "low": 0.08419, "close": 0.08434, "volume": 5159.0, "quote_volume": 434.72283, "trades": 19, "taker_buy_quote": 172.08831}, {"ts": 1775520060000, "open": 0.08434, "high": 0.08449, "low": 0.08414, "close": 0.08414, "volume": 18794.0, "quote_volume": 1584.99816, "trades": 63, "taker_buy_quote": 661.69012}, {"ts": 1775520120000, "open": 0.08412, "high": 0.08412, "low": 0.08382, "close": 0.08402, "volume": 54935.0, "quote_volume": 4613.30171, "trades": 74, "taker_buy_quote": 1455.08777}, {"ts": 1775520180000, "open": 0.084, "high": 0.08449, "low": 0.084, "close": 0.08449, "volume": 13684.0, "quote_volume": 1153.54543, "trades": 41, "taker_buy_quote": 1081.48202}, {"ts": 1775520240000, "open": 0.08438, "high": 0.08472, "low": 0.08437, "close": 0.08472, "volume": 17921.0, "quote_volume": 1515.08347, "trades": 42, "taker_buy_quote": 1318.2315}, {"ts": 1775520300000, "open": 0.0846, "high": 0.0847, "low": 0.08434, "close": 0.08446, "volume": 59527.0, "quote_volume": 5029.00712, "trades": 56, "taker_buy_quote": 603.70658}, {"ts": 1775520360000, "open": 0.0845, "high": 0.08455, "low": 0.08444, "close": 0.08447, "volume": 7231.0, "quote_volume": 610.75943, "trades": 10, "taker_buy_quote": 126.67143}, {"ts": 1775520420000, "open": 0.08442, "high": 0.08447, "low": 0.08426, "close": 0.0844, "volume": 31637.0, "quote_volume": 2668.68653, "trades": 37, "taker_buy_quote": 1068.27626}, {"ts": 1775520480000, "open": 0.08441, "high": 0.08448, "low": 0.0843, "close": 0.08448, "volume": 4613.0, "quote_volume": 389.34725, "trades": 16, "taker_buy_quote": 284.58785}, {"ts": 1775520540000, "open": 0.08448, "high": 0.08451, "low": 0.08426, "close": 0.08436, "volume": 14259.0, "quote_volume": 1203.28598, "trades": 29, "taker_buy_quote": 216.18811}, {"ts": 1775520600000, "open": 0.08432, "high": 0.08438, "low": 0.0843, "close": 0.08436, "volume": 1917.0, "quote_volume": 161.67658, "trades": 6, "taker_buy_quote": 88.67146}, {"ts": 1775520660000, "open": 0.0843, "high": 0.08442, "low": 0.0843, "close": 0.08442, "volume": 1786.0, "quote_volume": 150.69595, "trades": 7, "taker_buy_quote": 145.13215}, {"ts": 1775520720000, "open": 0.08443, "high": 0.08443, "low": 0.08441, "close": 0.08441, "volume": 1558.0, "quote_volume": 131.52484, "trades": 2, "taker_buy_quote": 131.52484}, {"ts": 1775520780000, "open": 0.08444, "high": 0.08477, "low": 0.08444, "close": 0.08462, "volume": 29383.0, "quote_volume": 2488.79535, "trades": 39, "taker_buy_quote": 2360.78111}, {"ts": 1775520840000, "open": 0.0846, "high": 0.08479, "low": 0.08453, "close": 0.08476, "volume": 55988.0, "quote_volume": 4744.75681, "trades": 41, "taker_buy_quote": 4434.92973}, {"ts": 1775520900000, "open": 0.08472, "high": 0.08502, "low": 0.08469, "close": 0.085, "volume": 14771.0, "quote_volume": 1253.2727, "trades": 43, "taker_buy_quote": 329.79344}, {"ts": 1775520960000, "open": 0.085, "high": 0.08514, "low": 0.08496, "close": 0.08514, "volume": 45304.0, "quote_volume": 3853.2572, "trades": 40, "taker_buy_quote": 3747.36266}, {"ts": 1775521020000, "open": 0.08514, "high": 0.08562, "low": 0.08513, "close": 0.08562, "volume": 130270.0, "quote_volume": 11119.19403, "trades": 126, "taker_buy_quote": 6732.74086}, {"ts": 1775521080000, "open": 0.08561, "high": 0.08668, "low": 0.08544, "close": 0.08613, "volume": 512498.0, "quote_volume": 44099.02505, "trades": 431, "taker_buy_quote": 33208.13228}, {"ts": 1775521140000, "open": 0.0862, "high": 0.08742, "low": 0.08618, "close": 0.08716, "volume": 668782.0, "quote_volume": 58078.66434, "trades": 389, "taker_buy_quote": 42560.52838}, {"ts": 1775521200000, "open": 0.08714, "high": 0.08753, "low": 0.0866, "close": 0.0872, "volume": 376282.0, "quote_volume": 32743.36948, "trades": 359, "taker_buy_quote": 25549.0631}, {"ts": 1775521260000, "open": 0.08727, "high": 0.08798, "low": 0.08685, "close": 0.08777, "volume": 374162.0, "quote_volume": 32736.93148, "trades": 629, "taker_buy_quote": 21081.97622}, {"ts": 1775521320000, "open": 0.08776, "high": 0.08951, "low": 0.08772, "close": 0.08885, "volume": 803301.0, "quote_volume": 71173.2795, "trades": 1151, "taker_buy_quote": 50996.85512}, {"ts": 1775521380000, "open": 0.08877, "high": 0.08952, "low": 0.08714, "close": 0.08748, "volume": 1395029.0, "quote_volume": 123465.0773, "trades": 1432, "taker_buy_quote": 54099.94083}, {"ts": 1775521440000, "open": 0.08742, "high": 0.08912, "low": 0.08728, "close": 0.08866, "volume": 522582.0, "quote_volume": 46200.44375, "trades": 802, "taker_buy_quote": 26410.53935}, {"ts": 1775521500000, "open": 0.0885, "high": 0.08902, "low": 0.08797, "close": 0.0884, "volume": 1638840.0, "quote_volume": 144864.16982, "trades": 1356, "taker_buy_quote": 26499.92712}, {"ts": 1775521560000, "open": 0.08831, "high": 0.08979, "low": 0.08776, "close": 0.08922, "volume": 1310549.0, "quote_volume": 116405.54517, "trades": 1496, "taker_buy_quote": 46645.47253}, {"ts": 1775521620000, "open": 0.08911, "high": 0.08941, "low": 0.0887, "close": 0.08892, "volume": 1085263.0, "quote_volume": 96608.33507, "trades": 1234, "taker_buy_quote": 28579.71165}, {"ts": 1775521680000, "open": 0.08903, "high": 0.08903, "low": 0.0877, "close": 0.08797, "volume": 938353.0, "quote_volume": 82775.4575, "trades": 1397, "taker_buy_quote": 31145.3403}, {"ts": 1775521740000, "open": 0.08797, "high": 0.08862, "low": 0.08795, "close": 0.08834, "volume": 184556.0, "quote_volume": 16293.69362, "trades": 303, "taker_buy_quote": 5401.2644}, {"ts": 1775521800000, "open": 0.08848, "high": 0.08944, "low": 0.08848, "close": 0.08898, "volume": 415694.0, "quote_volume": 36950.71857, "trades": 596, "taker_buy_quote": 16343.38061}, {"ts": 1775521860000, "open": 0.08898, "high": 0.08913, "low": 0.08591, "close": 0.08622, "volume": 1281545.0, "quote_volume": 111786.26428, "trades": 1436, "taker_buy_quote": 34182.92441}, {"ts": 1775521920000, "open": 0.08623, "high": 0.08623, "low": 0.08459, "close": 0.08516, "volume": 637702.0, "quote_volume": 54361.47449, "trades": 718, "taker_buy_quote": 11952.69156}, {"ts": 1775521980000, "open": 0.08506, "high": 0.08522, "low": 0.08352, "close": 0.08364, "volume": 436957.0, "quote_volume": 36838.17077, "trades": 485, "taker_buy_quote": 9644.93121}, {"ts": 1775522040000, "open": 0.08366, "high": 0.08406, "low": 0.08317, "close": 0.08363, "volume": 459072.0, "quote_volume": 38428.35983, "trades": 352, "taker_buy_quote": 13073.53679}, {"ts": 1775522100000, "open": 0.08348, "high": 0.08436, "low": 0.08325, "close": 0.08408, "volume": 79758.0, "quote_volume": 6680.03169, "trades": 145, "taker_buy_quote": 4804.8639}, {"ts": 1775522160000, "open": 0.08408, "high": 0.08448, "low": 0.08337, "close": 0.08388, "volume": 499215.0, "quote_volume": 41767.84405, "trades": 228, "taker_buy_quote": 24557.62114}, {"ts": 1775522220000, "open": 0.08384, "high": 0.0843, "low": 0.08339, "close": 0.08341, "volume": 78346.0, "quote_volume": 6562.55746, "trades": 122, "taker_buy_quote": 2439.61011}, {"ts": 1775522280000, "open": 0.08353, "high": 0.08359, "low": 0.08321, "close": 0.08356, "volume": 85523.0, "quote_volume": 7128.2933, "trades": 102, "taker_buy_quote": 1981.34502}, {"ts": 1775522340000, "open": 0.08348, "high": 0.08362, "low": 0.08313, "close": 0.08362, "volume": 71674.0, "quote_volume": 5975.5004, "trades": 102, "taker_buy_quote": 3104.2246}, {"ts": 1775522400000, "open": 0.08347, "high": 0.08397, "low": 0.08328, "close": 0.08357, "volume": 257918.0, "quote_volume": 21582.59185, "trades": 193, "taker_buy_quote": 14863.96668}, {"ts": 1775522460000, "open": 0.08361, "high": 0.08361, "low": 0.08293, "close": 0.08309, "volume": 264536.0, "quote_volume": 21994.15007, "trades": 201, "taker_buy_quote": 3514.96675}, {"ts": 1775522520000, "open": 0.08309, "high": 0.08336, "low": 0.08293, "close": 0.08294, "volume": 204430.0, "quote_volume": 16990.60791, "trades": 177, "taker_buy_quote": 3577.39669}, {"ts": 1775522580000, "open": 0.08292, "high": 0.08292, "low": 0.08226, "close": 0.08241, "volume": 62038.0, "quote_volume": 5119.32563, "trades": 109, "taker_buy_quote": 1762.49351}, {"ts": 1775522640000, "open": 0.0824, "high": 0.08264, "low": 0.08219, "close": 0.0826, "volume": 252172.0, "quote_volume": 20792.29346, "trades": 328, "taker_buy_quote": 11644.54954}, {"ts": 1775522700000, "open": 0.08246, "high": 0.08312, "low": 0.08246, "close": 0.08272, "volume": 44615.0, "quote_volume": 3693.16706, "trades": 122, "taker_buy_quote": 1817.22915}, {"ts": 1775522760000, "open": 0.0827, "high": 0.0827, "low": 0.0824, "close": 0.08255, "volume": 85243.0, "quote_volume": 7031.36768, "trades": 117, "taker_buy_quote": 3869.05371}, {"ts": 1775522820000, "open": 0.08256, "high": 0.08304, "low": 0.08256, "close": 0.08297, "volume": 11400.0, "quote_volume": 945.72777, "trades": 37, "taker_buy_quote": 670.90558}, {"ts": 1775522880000, "open": 0.0829, "high": 0.08304, "low": 0.08277, "close": 0.08299, "volume": 27589.0, "quote_volume": 2289.10327, "trades": 38, "taker_buy_quote": 1405.83042}, {"ts": 1775522940000, "open": 0.08295, "high": 0.08299, "low": 0.08262, "close": 0.08272, "volume": 18567.0, "quote_volume": 1538.07638, "trades": 34, "taker_buy_quote": 430.55338}, {"ts": 1775523000000, "open": 0.08276, "high": 0.0828, "low": 0.08229, "close": 0.08229, "volume": 51468.0, "quote_volume": 4247.45993, "trades": 76, "taker_buy_quote": 506.60553}, {"ts": 1775523060000, "open": 0.08229, "high": 0.08271, "low": 0.08227, "close": 0.0827, "volume": 21975.0, "quote_volume": 1813.05595, "trades": 36, "taker_buy_quote": 960.68854}, {"ts": 1775523120000, "open": 0.08264, "high": 0.08282, "low": 0.08248, "close": 0.08277, "volume": 5723.0, "quote_volume": 473.07676, "trades": 32, "taker_buy_quote": 298.95485}, {"ts": 1775523180000, "open": 0.08276, "high": 0.08289, "low": 0.08276, "close": 0.08284, "volume": 4105.0, "quote_volume": 339.9336, "trades": 13, "taker_buy_quote": 200.31809}, {"ts": 1775523240000, "open": 0.08286, "high": 0.08293, "low": 0.08254, "close": 0.08256, "volume": 7849.0, "quote_volume": 649.20801, "trades": 33, "taker_buy_quote": 76.30298}, {"ts": 1775523300000, "open": 0.0827, "high": 0.08281, "low": 0.0827, "close": 0.08281, "volume": 5597.0, "quote_volume": 463.18349, "trades": 14, "taker_buy_quote": 425.63315}, {"ts": 1775523360000, "open": 0.08266, "high": 0.08267, "low": 0.08266, "close": 0.08267, "volume": 432.0, "quote_volume": 35.71128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.0827, "high": 0.08276, "low": 0.08267, "close": 0.08268, "volume": 6054.0, "quote_volume": 500.61545, "trades": 11, "taker_buy_quote": 34.25321}, {"ts": 1775523480000, "open": 0.08266, "high": 0.08315, "low": 0.08264, "close": 0.08294, "volume": 61534.0, "quote_volume": 5101.46907, "trades": 79, "taker_buy_quote": 3664.15339}, {"ts": 1775523540000, "open": 0.08294, "high": 0.08301, "low": 0.08282, "close": 0.08288, "volume": 5404.0, "quote_volume": 448.12127, "trades": 19, "taker_buy_quote": 163.09768}, {"ts": 1775523600000, "open": 0.08281, "high": 0.083, "low": 0.08257, "close": 0.08284, "volume": 41503.0, "quote_volume": 3434.53733, "trades": 76, "taker_buy_quote": 1552.35512}, {"ts": 1775523660000, "open": 0.08286, "high": 0.0829, "low": 0.08276, "close": 0.0828, "volume": 2651.0, "quote_volume": 219.65566, "trades": 16, "taker_buy_quote": 76.34286}, {"ts": 1775523720000, "open": 0.0828, "high": 0.0828, "low": 0.08258, "close": 0.08258, "volume": 6776.0, "quote_volume": 560.59323, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775523780000, "open": 0.08262, "high": 0.08274, "low": 0.08256, "close": 0.08274, "volume": 906.0, "quote_volume": 74.87195, "trades": 10, "taker_buy_quote": 58.02971}, {"ts": 1775523840000, "open": 0.08264, "high": 0.08264, "low": 0.08227, "close": 0.08241, "volume": 41131.0, "quote_volume": 3386.1362, "trades": 42, "taker_buy_quote": 1769.46737}, {"ts": 1775523900000, "open": 0.08242, "high": 0.08253, "low": 0.08231, "close": 0.08247, "volume": 20655.0, "quote_volume": 1703.09545, "trades": 31, "taker_buy_quote": 286.71652}, {"ts": 1775523960000, "open": 0.08246, "high": 0.08246, "low": 0.08232, "close": 0.08232, "volume": 2210.0, "quote_volume": 182.10241, "trades": 13, "taker_buy_quote": 86.71077}, {"ts": 1775524020000, "open": 0.0823, "high": 0.0823, "low": 0.08211, "close": 0.0822, "volume": 38135.0, "quote_volume": 3133.89714, "trades": 41, "taker_buy_quote": 528.56845}, {"ts": 1775524080000, "open": 0.08216, "high": 0.08275, "low": 0.08216, "close": 0.08275, "volume": 28242.0, "quote_volume": 2330.28738, "trades": 79, "taker_buy_quote": 1928.75848}, {"ts": 1775524140000, "open": 0.08263, "high": 0.08263, "low": 0.08237, "close": 0.08237, "volume": 1116.0, "quote_volume": 92.04892, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.08246, "high": 0.0825, "low": 0.08242, "close": 0.08242, "volume": 2978.0, "quote_volume": 245.55701, "trades": 10, "taker_buy_quote": 16.57848}, {"ts": 1775524260000, "open": 0.0824, "high": 0.08254, "low": 0.08229, "close": 0.08247, "volume": 18111.0, "quote_volume": 1492.84279, "trades": 52, "taker_buy_quote": 639.53135}, {"ts": 1775524320000, "open": 0.08249, "high": 0.08275, "low": 0.08249, "close": 0.08275, "volume": 7823.0, "quote_volume": 646.19461, "trades": 25, "taker_buy_quote": 92.59304}, {"ts": 1775524380000, "open": 0.08275, "high": 0.08276, "low": 0.08262, "close": 0.08262, "volume": 2626.0, "quote_volume": 217.2325, "trades": 11, "taker_buy_quote": 62.13866}, {"ts": 1775524440000, "open": 0.0826, "high": 0.0826, "low": 0.0825, "close": 0.08255, "volume": 2415.0, "quote_volume": 199.42132, "trades": 11, "taker_buy_quote": 5.5342}, {"ts": 1775524500000, "open": 0.0826, "high": 0.08288, "low": 0.0826, "close": 0.08264, "volume": 27358.0, "quote_volume": 2263.27062, "trades": 46, "taker_buy_quote": 370.06324}, {"ts": 1775524560000, "open": 0.08266, "high": 0.08272, "low": 0.08262, "close": 0.08272, "volume": 12184.0, "quote_volume": 1007.02114, "trades": 25, "taker_buy_quote": 658.13992}, {"ts": 1775524620000, "open": 0.08271, "high": 0.08285, "low": 0.08256, "close": 0.08256, "volume": 45253.0, "quote_volume": 3741.49814, "trades": 41, "taker_buy_quote": 944.54946}, {"ts": 1775524680000, "open": 0.08254, "high": 0.08254, "low": 0.08181, "close": 0.08204, "volume": 119029.0, "quote_volume": 9770.75167, "trades": 148, "taker_buy_quote": 3474.39527}, {"ts": 1775524740000, "open": 0.082, "high": 0.08214, "low": 0.08182, "close": 0.08186, "volume": 54577.0, "quote_volume": 4475.90863, "trades": 73, "taker_buy_quote": 2966.65775}, {"ts": 1775524800000, "open": 0.08188, "high": 0.0821, "low": 0.08188, "close": 0.0821, "volume": 3363.0, "quote_volume": 275.63844, "trades": 21, "taker_buy_quote": 193.02672}, {"ts": 1775524860000, "open": 0.08204, "high": 0.08224, "low": 0.08184, "close": 0.08184, "volume": 33331.0, "quote_volume": 2736.69727, "trades": 45, "taker_buy_quote": 2442.51705}, {"ts": 1775524920000, "open": 0.08182, "high": 0.08202, "low": 0.08165, "close": 0.08175, "volume": 290417.0, "quote_volume": 23767.48589, "trades": 246, "taker_buy_quote": 10719.20458}, {"ts": 1775524980000, "open": 0.08172, "high": 0.08186, "low": 0.08168, "close": 0.08172, "volume": 16826.0, "quote_volume": 1376.38971, "trades": 29, "taker_buy_quote": 718.07076}, {"ts": 1775525040000, "open": 0.0817, "high": 0.0817, "low": 0.08156, "close": 0.08156, "volume": 17168.0, "quote_volume": 1401.63811, "trades": 28, "taker_buy_quote": 235.79362}, {"ts": 1775525100000, "open": 0.08163, "high": 0.08168, "low": 0.08115, "close": 0.0816, "volume": 86657.0, "quote_volume": 7063.30695, "trades": 101, "taker_buy_quote": 1302.96086}, {"ts": 1775525160000, "open": 0.08162, "high": 0.08194, "low": 0.08162, "close": 0.08172, "volume": 24808.0, "quote_volume": 2028.08389, "trades": 47, "taker_buy_quote": 1027.23304}, {"ts": 1775525220000, "open": 0.08163, "high": 0.08171, "low": 0.08154, "close": 0.08169, "volume": 35100.0, "quote_volume": 2865.00415, "trades": 39, "taker_buy_quote": 2242.2124}, {"ts": 1775525280000, "open": 0.0816, "high": 0.0817, "low": 0.0815, "close": 0.0816, "volume": 48715.0, "quote_volume": 3974.72354, "trades": 68, "taker_buy_quote": 2257.84585}, {"ts": 1775525340000, "open": 0.0816, "high": 0.08191, "low": 0.08142, "close": 0.0817, "volume": 198484.0, "quote_volume": 16207.82419, "trades": 194, "taker_buy_quote": 6757.04566}, {"ts": 1775525400000, "open": 0.08165, "high": 0.08168, "low": 0.08142, "close": 0.0816, "volume": 90469.0, "quote_volume": 7380.00812, "trades": 101, "taker_buy_quote": 3773.04661}, {"ts": 1775525460000, "open": 0.08161, "high": 0.08196, "low": 0.08156, "close": 0.08188, "volume": 48541.0, "quote_volume": 3964.50999, "trades": 56, "taker_buy_quote": 1755.10292}, {"ts": 1775525520000, "open": 0.08196, "high": 0.08217, "low": 0.08186, "close": 0.08192, "volume": 17391.0, "quote_volume": 1426.69452, "trades": 49, "taker_buy_quote": 877.67288}, {"ts": 1775525580000, "open": 0.08184, "high": 0.08213, "low": 0.08177, "close": 0.08211, "volume": 58468.0, "quote_volume": 4792.25374, "trades": 43, "taker_buy_quote": 2628.13492}, {"ts": 1775525640000, "open": 0.0821, "high": 0.08213, "low": 0.08196, "close": 0.082, "volume": 10421.0, "quote_volume": 854.86482, "trades": 18, "taker_buy_quote": 792.13788}, {"ts": 1775525700000, "open": 0.08197, "high": 0.08211, "low": 0.08196, "close": 0.08198, "volume": 1039.0, "quote_volume": 85.21155, "trades": 10, "taker_buy_quote": 48.97877}, {"ts": 1775525760000, "open": 0.08194, "high": 0.08198, "low": 0.0816, "close": 0.08185, "volume": 61609.0, "quote_volume": 5039.77597, "trades": 62, "taker_buy_quote": 901.29427}, {"ts": 1775525820000, "open": 0.08187, "high": 0.08187, "low": 0.08172, "close": 0.08186, "volume": 43526.0, "quote_volume": 3561.49458, "trades": 47, "taker_buy_quote": 2000.44126}, {"ts": 1775525880000, "open": 0.08181, "high": 0.08188, "low": 0.08178, "close": 0.08188, "volume": 6746.0, "quote_volume": 552.03104, "trades": 10, "taker_buy_quote": 426.3296}, {"ts": 1775525940000, "open": 0.0818, "high": 0.08215, "low": 0.0818, "close": 0.08215, "volume": 44546.0, "quote_volume": 3656.78094, "trades": 55, "taker_buy_quote": 3183.52635}, {"ts": 1775526000000, "open": 0.08205, "high": 0.0822, "low": 0.08205, "close": 0.08206, "volume": 15125.0, "quote_volume": 1242.42465, "trades": 32, "taker_buy_quote": 269.71179}, {"ts": 1775526060000, "open": 0.08209, "high": 0.08216, "low": 0.08204, "close": 0.08216, "volume": 6985.0, "quote_volume": 573.50554, "trades": 19, "taker_buy_quote": 508.07407}, {"ts": 1775526120000, "open": 0.08203, "high": 0.08203, "low": 0.08203, "close": 0.08203, "volume": 139.0, "quote_volume": 11.40217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 0.08202, "high": 0.08225, "low": 0.082, "close": 0.08212, "volume": 21160.0, "quote_volume": 1738.75908, "trades": 27, "taker_buy_quote": 1697.0536}, {"ts": 1775526240000, "open": 0.08213, "high": 0.08228, "low": 0.08213, "close": 0.08225, "volume": 20851.0, "quote_volume": 1715.36684, "trades": 18, "taker_buy_quote": 909.33166}, {"ts": 1775526300000, "open": 0.0823, "high": 0.08244, "low": 0.08224, "close": 0.08224, "volume": 60394.0, "quote_volume": 4973.47137, "trades": 78, "taker_buy_quote": 1752.07815}, {"ts": 1775526360000, "open": 0.08224, "high": 0.0823, "low": 0.08214, "close": 0.08226, "volume": 15503.0, "quote_volume": 1274.99846, "trades": 25, "taker_buy_quote": 723.90082}, {"ts": 1775526420000, "open": 0.08227, "high": 0.08227, "low": 0.08221, "close": 0.08227, "volume": 8229.0, "quote_volume": 676.8169, "trades": 9, "taker_buy_quote": 19.99161}, {"ts": 1775526480000, "open": 0.08221, "high": 0.08224, "low": 0.08209, "close": 0.08209, "volume": 8690.0, "quote_volume": 714.03244, "trades": 22, "taker_buy_quote": 444.38084}, {"ts": 1775526540000, "open": 0.08212, "high": 0.08212, "low": 0.08202, "close": 0.08203, "volume": 7632.0, "quote_volume": 626.35991, "trades": 15, "taker_buy_quote": 464.35714}, {"ts": 1775526600000, "open": 0.082, "high": 0.08213, "low": 0.08186, "close": 0.08198, "volume": 23703.0, "quote_volume": 1944.43613, "trades": 42, "taker_buy_quote": 1552.0681}, {"ts": 1775526660000, "open": 0.0819, "high": 0.08207, "low": 0.08188, "close": 0.08188, "volume": 45744.0, "quote_volume": 3750.96652, "trades": 43, "taker_buy_quote": 2102.94315}, {"ts": 1775526720000, "open": 0.08187, "high": 0.08189, "low": 0.08147, "close": 0.08149, "volume": 145397.0, "quote_volume": 11870.29882, "trades": 135, "taker_buy_quote": 4419.95297}, {"ts": 1775526780000, "open": 0.08148, "high": 0.08188, "low": 0.08142, "close": 0.08172, "volume": 53050.0, "quote_volume": 4333.38943, "trades": 64, "taker_buy_quote": 3478.50769}, {"ts": 1775526840000, "open": 0.08169, "high": 0.08185, "low": 0.08167, "close": 0.08175, "volume": 56616.0, "quote_volume": 4628.48136, "trades": 50, "taker_buy_quote": 4311.3891}, {"ts": 1775526900000, "open": 0.08181, "high": 0.08183, "low": 0.08169, "close": 0.08177, "volume": 13891.0, "quote_volume": 1135.87382, "trades": 13, "taker_buy_quote": 881.62907}, {"ts": 1775526960000, "open": 0.08174, "high": 0.08174, "low": 0.08167, "close": 0.08167, "volume": 3669.0, "quote_volume": 299.70081, "trades": 10, "taker_buy_quote": 104.54585}, {"ts": 1775527020000, "open": 0.08173, "high": 0.08214, "low": 0.08168, "close": 0.0821, "volume": 201867.0, "quote_volume": 16530.3482, "trades": 137, "taker_buy_quote": 14846.55581}, {"ts": 1775527080000, "open": 0.08211, "high": 0.08246, "low": 0.08201, "close": 0.08217, "volume": 188426.0, "quote_volume": 15511.02536, "trades": 109, "taker_buy_quote": 8053.64605}, {"ts": 1775527140000, "open": 0.08218, "high": 0.08218, "low": 0.082, "close": 0.082, "volume": 887.0, "quote_volume": 72.82072, "trades": 9, "taker_buy_quote": 5.50606}, {"ts": 1775527200000, "open": 0.08206, "high": 0.08209, "low": 0.08189, "close": 0.08205, "volume": 116694.0, "quote_volume": 9570.11042, "trades": 77, "taker_buy_quote": 1595.03651}, {"ts": 1775527260000, "open": 0.08197, "high": 0.0822, "low": 0.08189, "close": 0.08194, "volume": 255691.0, "quote_volume": 20984.1982, "trades": 180, "taker_buy_quote": 10405.84168}, {"ts": 1775527320000, "open": 0.08195, "high": 0.08196, "low": 0.08193, "close": 0.08194, "volume": 4640.0, "quote_volume": 380.22745, "trades": 6, "taker_buy_quote": 380.22745}, {"ts": 1775527380000, "open": 0.08194, "high": 0.08245, "low": 0.08194, "close": 0.08225, "volume": 345503.0, "quote_volume": 28432.33737, "trades": 126, "taker_buy_quote": 16784.28988}, {"ts": 1775527440000, "open": 0.08224, "high": 0.08224, "low": 0.08221, "close": 0.08222, "volume": 4031.0, "quote_volume": 331.41176, "trades": 10, "taker_buy_quote": 252.23332}, {"ts": 1775527500000, "open": 0.08226, "high": 0.08315, "low": 0.08226, "close": 0.0829, "volume": 905195.0, "quote_volume": 75031.10001, "trades": 226, "taker_buy_quote": 38886.54393}, {"ts": 1775527560000, "open": 0.08286, "high": 0.08286, "low": 0.08255, "close": 0.08259, "volume": 4496.0, "quote_volume": 371.66612, "trades": 23, "taker_buy_quote": 154.36395}, {"ts": 1775527620000, "open": 0.08254, "high": 0.08332, "low": 0.08231, "close": 0.08292, "volume": 897008.0, "quote_volume": 74436.47669, "trades": 345, "taker_buy_quote": 36944.20139}, {"ts": 1775527680000, "open": 0.08298, "high": 0.08305, "low": 0.08286, "close": 0.083, "volume": 38008.0, "quote_volume": 3154.94959, "trades": 88, "taker_buy_quote": 1429.36458}, {"ts": 1775527740000, "open": 0.08306, "high": 0.08316, "low": 0.0827, "close": 0.08283, "volume": 107855.0, "quote_volume": 8946.33082, "trades": 130, "taker_buy_quote": 4014.37861}, {"ts": 1775527800000, "open": 0.08287, "high": 0.08296, "low": 0.08272, "close": 0.08287, "volume": 91434.0, "quote_volume": 7571.1474, "trades": 52, "taker_buy_quote": 815.98954}, {"ts": 1775527860000, "open": 0.08289, "high": 0.08293, "low": 0.08268, "close": 0.0827, "volume": 10276.0, "quote_volume": 850.27399, "trades": 24, "taker_buy_quote": 798.15457}, {"ts": 1775527920000, "open": 0.08278, "high": 0.08282, "low": 0.08271, "close": 0.08278, "volume": 3208.0, "quote_volume": 265.53156, "trades": 10, "taker_buy_quote": 206.29701}, {"ts": 1775527980000, "open": 0.08278, "high": 0.08278, "low": 0.08278, "close": 0.08278, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528040000, "open": 0.08282, "high": 0.08284, "low": 0.0827, "close": 0.08271, "volume": 31885.0, "quote_volume": 2637.29867, "trades": 50, "taker_buy_quote": 262.33227}, {"ts": 1775528100000, "open": 0.08271, "high": 0.08278, "low": 0.08271, "close": 0.08273, "volume": 3985.0, "quote_volume": 329.77046, "trades": 8, "taker_buy_quote": 205.84906}, {"ts": 1775528160000, "open": 0.08275, "high": 0.08286, "low": 0.08275, "close": 0.08284, "volume": 5704.0, "quote_volume": 472.35326, "trades": 15, "taker_buy_quote": 399.25103}, {"ts": 1775528220000, "open": 0.08284, "high": 0.08288, "low": 0.08284, "close": 0.08288, "volume": 3649.0, "quote_volume": 302.32776, "trades": 8, "taker_buy_quote": 302.32776}, {"ts": 1775528280000, "open": 0.08282, "high": 0.08302, "low": 0.08282, "close": 0.08287, "volume": 18257.0, "quote_volume": 1514.3529, "trades": 28, "taker_buy_quote": 1098.37844}, {"ts": 1775528340000, "open": 0.08287, "high": 0.08298, "low": 0.08287, "close": 0.08296, "volume": 14021.0, "quote_volume": 1162.89169, "trades": 14, "taker_buy_quote": 207.35191}, {"ts": 1775528400000, "open": 0.083, "high": 0.08304, "low": 0.08291, "close": 0.08291, "volume": 16217.0, "quote_volume": 1344.88454, "trades": 13, "taker_buy_quote": 29.13702}, {"ts": 1775528460000, "open": 0.08298, "high": 0.08313, "low": 0.08288, "close": 0.08288, "volume": 38387.0, "quote_volume": 3184.91124, "trades": 39, "taker_buy_quote": 1503.15963}, {"ts": 1775528520000, "open": 0.08291, "high": 0.08291, "low": 0.0828, "close": 0.0828, "volume": 27026.0, "quote_volume": 2238.71776, "trades": 23, "taker_buy_quote": 42.42081}, {"ts": 1775528580000, "open": 0.08286, "high": 0.08294, "low": 0.08286, "close": 0.08288, "volume": 14264.0, "quote_volume": 1182.32785, "trades": 17, "taker_buy_quote": 27.7715}, {"ts": 1775528640000, "open": 0.08293, "high": 0.0832, "low": 0.08289, "close": 0.08295, "volume": 165673.0, "quote_volume": 13760.97921, "trades": 85, "taker_buy_quote": 5575.34245}, {"ts": 1775528700000, "open": 0.08295, "high": 0.08295, "low": 0.0828, "close": 0.0828, "volume": 10563.0, "quote_volume": 875.72014, "trades": 15, "taker_buy_quote": 286.96982}, {"ts": 1775528760000, "open": 0.08286, "high": 0.083, "low": 0.08282, "close": 0.08282, "volume": 44111.0, "quote_volume": 3656.2533, "trades": 42, "taker_buy_quote": 216.73044}, {"ts": 1775528820000, "open": 0.08283, "high": 0.08283, "low": 0.08278, "close": 0.08283, "volume": 8263.0, "quote_volume": 684.25394, "trades": 8, "taker_buy_quote": 292.18896}, {"ts": 1775528880000, "open": 0.08284, "high": 0.08284, "low": 0.08279, "close": 0.08279, "volume": 503.0, "quote_volume": 41.65422, "trades": 3, "taker_buy_quote": 41.65422}, {"ts": 1775528940000, "open": 0.08282, "high": 0.08286, "low": 0.08278, "close": 0.08278, "volume": 4943.0, "quote_volume": 409.45759, "trades": 11, "taker_buy_quote": 156.07649}, {"ts": 1775529000000, "open": 0.08284, "high": 0.08296, "low": 0.08281, "close": 0.08281, "volume": 15117.0, "quote_volume": 1252.82475, "trades": 30, "taker_buy_quote": 834.76298}, {"ts": 1775529060000, "open": 0.0829, "high": 0.0829, "low": 0.0829, "close": 0.0829, "volume": 381.0, "quote_volume": 31.5849, "trades": 1, "taker_buy_quote": 31.5849}, {"ts": 1775529120000, "open": 0.08278, "high": 0.08281, "low": 0.08261, "close": 0.08273, "volume": 33196.0, "quote_volume": 2745.89818, "trades": 27, "taker_buy_quote": 1829.08748}, {"ts": 1775529180000, "open": 0.08274, "high": 0.08275, "low": 0.08267, "close": 0.08267, "volume": 9510.0, "quote_volume": 786.5226, "trades": 12, "taker_buy_quote": 123.94572}, {"ts": 1775529240000, "open": 0.08268, "high": 0.08273, "low": 0.08268, "close": 0.08273, "volume": 3331.0, "quote_volume": 275.50558, "trades": 5, "taker_buy_quote": 275.50558}, {"ts": 1775529300000, "open": 0.08266, "high": 0.08266, "low": 0.08258, "close": 0.08258, "volume": 7635.0, "quote_volume": 630.61084, "trades": 9, "taker_buy_quote": 457.24438}, {"ts": 1775529360000, "open": 0.08256, "high": 0.08256, "low": 0.08217, "close": 0.08217, "volume": 185001.0, "quote_volume": 15224.35137, "trades": 126, "taker_buy_quote": 1175.72896}, {"ts": 1775529420000, "open": 0.08226, "high": 0.0826, "low": 0.08226, "close": 0.0826, "volume": 22774.0, "quote_volume": 1875.68796, "trades": 48, "taker_buy_quote": 893.66242}, {"ts": 1775529480000, "open": 0.08262, "high": 0.0827, "low": 0.08262, "close": 0.08268, "volume": 1084.0, "quote_volume": 89.61842, "trades": 6, "taker_buy_quote": 27.6911}, {"ts": 1775529540000, "open": 0.08267, "high": 0.08272, "low": 0.08267, "close": 0.08272, "volume": 601.0, "quote_volume": 49.70492, "trades": 5, "taker_buy_quote": 29.60882}, {"ts": 1775529600000, "open": 0.08266, "high": 0.08266, "low": 0.08248, "close": 0.08248, "volume": 18089.0, "quote_volume": 1492.28997, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.08248, "high": 0.08248, "low": 0.08246, "close": 0.08246, "volume": 5558.0, "quote_volume": 458.4075, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.08252, "high": 0.08257, "low": 0.08252, "close": 0.08257, "volume": 1333.0, "quote_volume": 110.03606, "trades": 5, "taker_buy_quote": 110.03606}, {"ts": 1775529780000, "open": 0.08257, "high": 0.08257, "low": 0.08242, "close": 0.08242, "volume": 1075.0, "quote_volume": 88.65474, "trades": 3, "taker_buy_quote": 28.56922}, {"ts": 1775529840000, "open": 0.08242, "high": 0.08242, "low": 0.08219, "close": 0.08219, "volume": 72936.0, "quote_volume": 5997.02524, "trades": 30, "taker_buy_quote": 10.36602}, {"ts": 1775529900000, "open": 0.08227, "high": 0.08246, "low": 0.08223, "close": 0.08242, "volume": 22881.0, "quote_volume": 1882.33236, "trades": 24, "taker_buy_quote": 652.58538}, {"ts": 1775529960000, "open": 0.0824, "high": 0.08242, "low": 0.0823, "close": 0.08241, "volume": 19627.0, "quote_volume": 1616.11335, "trades": 28, "taker_buy_quote": 266.31802}, {"ts": 1775530020000, "open": 0.08241, "high": 0.08241, "low": 0.08241, "close": 0.08241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.08236, "high": 0.08236, "low": 0.0822, "close": 0.0822, "volume": 29698.0, "quote_volume": 2441.57558, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 0.08218, "high": 0.08218, "low": 0.08212, "close": 0.08214, "volume": 4787.0, "quote_volume": 393.24803, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.0821, "high": 0.08213, "low": 0.08199, "close": 0.08199, "volume": 20444.0, "quote_volume": 1677.55867, "trades": 32, "taker_buy_quote": 480.27873}, {"ts": 1775530260000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 753.0, "quote_volume": 61.746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.08206, "high": 0.08214, "low": 0.08206, "close": 0.08212, "volume": 4635.0, "quote_volume": 380.4637, "trades": 8, "taker_buy_quote": 380.4637}, {"ts": 1775530380000, "open": 0.08216, "high": 0.08216, "low": 0.08212, "close": 0.08215, "volume": 7563.0, "quote_volume": 621.24382, "trades": 9, "taker_buy_quote": 525.06959}, {"ts": 1775530440000, "open": 0.08213, "high": 0.08213, "low": 0.08213, "close": 0.08213, "volume": 200.0, "quote_volume": 16.426, "trades": 1, "taker_buy_quote": 16.426}, {"ts": 1775530500000, "open": 0.08208, "high": 0.08208, "low": 0.08198, "close": 0.08208, "volume": 3026.0, "quote_volume": 248.23308, "trades": 12, "taker_buy_quote": 148.59808}, {"ts": 1775530560000, "open": 0.08202, "high": 0.08202, "low": 0.08188, "close": 0.08188, "volume": 7139.0, "quote_volume": 585.50008, "trades": 9, "taker_buy_quote": 10.00034}, {"ts": 1775530620000, "open": 0.08189, "high": 0.08205, "low": 0.08189, "close": 0.08205, "volume": 2198.0, "quote_volume": 180.20781, "trades": 7, "taker_buy_quote": 173.32905}, {"ts": 1775530680000, "open": 0.08206, "high": 0.08218, "low": 0.08206, "close": 0.08218, "volume": 2571.0, "quote_volume": 211.22926, "trades": 10, "taker_buy_quote": 75.96098}, {"ts": 1775530740000, "open": 0.0822, "high": 0.08222, "low": 0.08206, "close": 0.08206, "volume": 17917.0, "quote_volume": 1471.1558, "trades": 17, "taker_buy_quote": 59.76074}, {"ts": 1775530800000, "open": 0.08212, "high": 0.08232, "low": 0.0821, "close": 0.08218, "volume": 21489.0, "quote_volume": 1766.67476, "trades": 42, "taker_buy_quote": 908.05741}, {"ts": 1775530860000, "open": 0.08222, "high": 0.08225, "low": 0.08214, "close": 0.08214, "volume": 9887.0, "quote_volume": 812.54796, "trades": 22, "taker_buy_quote": 647.87863}, {"ts": 1775530920000, "open": 0.08214, "high": 0.08224, "low": 0.08214, "close": 0.08223, "volume": 14020.0, "quote_volume": 1152.32372, "trades": 10, "taker_buy_quote": 1011.81302}, {"ts": 1775530980000, "open": 0.08223, "high": 0.08223, "low": 0.08212, "close": 0.08213, "volume": 14904.0, "quote_volume": 1224.49102, "trades": 25, "taker_buy_quote": 111.62068}, {"ts": 1775531040000, "open": 0.0822, "high": 0.0822, "low": 0.08208, "close": 0.08208, "volume": 1154.0, "quote_volume": 94.76318, "trades": 5, "taker_buy_quote": 16.2756}, {"ts": 1775531100000, "open": 0.0821, "high": 0.0821, "low": 0.08205, "close": 0.08205, "volume": 3016.0, "quote_volume": 247.60233, "trades": 5, "taker_buy_quote": 227.9917}, {"ts": 1775531160000, "open": 0.0821, "high": 0.0821, "low": 0.08207, "close": 0.08207, "volume": 8753.0, "quote_volume": 718.43197, "trades": 3, "taker_buy_quote": 656.55119}, {"ts": 1775531220000, "open": 0.08208, "high": 0.08213, "low": 0.08207, "close": 0.08212, "volume": 2997.0, "quote_volume": 246.00347, "trades": 8, "taker_buy_quote": 177.96669}, {"ts": 1775531280000, "open": 0.08214, "high": 0.08227, "low": 0.08208, "close": 0.08215, "volume": 13867.0, "quote_volume": 1139.74629, "trades": 28, "taker_buy_quote": 632.88947}, {"ts": 1775531340000, "open": 0.08217, "high": 0.08225, "low": 0.08208, "close": 0.08213, "volume": 36817.0, "quote_volume": 3024.9351, "trades": 28, "taker_buy_quote": 556.99957}, {"ts": 1775531400000, "open": 0.08219, "high": 0.0822, "low": 0.08213, "close": 0.08213, "volume": 26455.0, "quote_volume": 2172.93942, "trades": 11, "taker_buy_quote": 204.40637}, {"ts": 1775531460000, "open": 0.0822, "high": 0.08228, "low": 0.08214, "close": 0.08227, "volume": 38918.0, "quote_volume": 3199.94515, "trades": 120, "taker_buy_quote": 2665.88}, {"ts": 1775531520000, "open": 0.08218, "high": 0.08221, "low": 0.08208, "close": 0.08221, "volume": 12353.0, "quote_volume": 1014.45555, "trades": 26, "taker_buy_quote": 273.88945}, {"ts": 1775531580000, "open": 0.08214, "high": 0.08222, "low": 0.08211, "close": 0.08211, "volume": 12907.0, "quote_volume": 1060.18409, "trades": 17, "taker_buy_quote": 189.96932}, {"ts": 1775531640000, "open": 0.0821, "high": 0.0822, "low": 0.08206, "close": 0.08218, "volume": 12448.0, "quote_volume": 1022.37949, "trades": 35, "taker_buy_quote": 641.83288}, {"ts": 1775531700000, "open": 0.0821, "high": 0.08218, "low": 0.08208, "close": 0.08208, "volume": 14009.0, "quote_volume": 1150.64051, "trades": 28, "taker_buy_quote": 624.55717}, {"ts": 1775531760000, "open": 0.08208, "high": 0.08219, "low": 0.08207, "close": 0.08207, "volume": 11056.0, "quote_volume": 908.00126, "trades": 24, "taker_buy_quote": 474.16433}, {"ts": 1775531820000, "open": 0.08207, "high": 0.08209, "low": 0.08204, "close": 0.08206, "volume": 5526.0, "quote_volume": 453.51139, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.08214, "high": 0.08224, "low": 0.08212, "close": 0.08217, "volume": 19814.0, "quote_volume": 1628.04299, "trades": 29, "taker_buy_quote": 444.75095}, {"ts": 1775531940000, "open": 0.08226, "high": 0.08226, "low": 0.08206, "close": 0.0821, "volume": 5625.0, "quote_volume": 461.99433, "trades": 13, "taker_buy_quote": 372.39313}, {"ts": 1775532000000, "open": 0.08213, "high": 0.08218, "low": 0.08206, "close": 0.08212, "volume": 7352.0, "quote_volume": 603.75444, "trades": 11, "taker_buy_quote": 392.33793}, {"ts": 1775532060000, "open": 0.08206, "high": 0.08208, "low": 0.08182, "close": 0.08185, "volume": 76515.0, "quote_volume": 6273.74174, "trades": 59, "taker_buy_quote": 715.89284}, {"ts": 1775532120000, "open": 0.08192, "high": 0.08196, "low": 0.08184, "close": 0.08189, "volume": 4192.0, "quote_volume": 343.22115, "trades": 11, "taker_buy_quote": 332.08819}, {"ts": 1775532180000, "open": 0.08182, "high": 0.08189, "low": 0.08179, "close": 0.08185, "volume": 45659.0, "quote_volume": 3738.27557, "trades": 21, "taker_buy_quote": 886.11067}, {"ts": 1775532240000, "open": 0.08192, "high": 0.08211, "low": 0.08192, "close": 0.08194, "volume": 15811.0, "quote_volume": 1296.15002, "trades": 36, "taker_buy_quote": 454.33875}, {"ts": 1775532300000, "open": 0.082, "high": 0.082, "low": 0.082, "close": 0.082, "volume": 1178.0, "quote_volume": 96.596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.08201, "high": 0.08201, "low": 0.08201, "close": 0.08201, "volume": 559.0, "quote_volume": 45.84359, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532420000, "open": 0.08201, "high": 0.08202, "low": 0.08186, "close": 0.08202, "volume": 17258.0, "quote_volume": 1413.95161, "trades": 21, "taker_buy_quote": 1100.6635}, {"ts": 1775532480000, "open": 0.08194, "high": 0.08196, "low": 0.08172, "close": 0.08172, "volume": 33179.0, "quote_volume": 2715.39409, "trades": 55, "taker_buy_quote": 1269.79257}, {"ts": 1775532540000, "open": 0.0817, "high": 0.08175, "low": 0.08168, "close": 0.08175, "volume": 2619.0, "quote_volume": 214.09509, "trades": 4, "taker_buy_quote": 202.98525}, {"ts": 1775532600000, "open": 0.08172, "high": 0.08172, "low": 0.0814, "close": 0.08156, "volume": 70849.0, "quote_volume": 5781.01627, "trades": 58, "taker_buy_quote": 2530.32687}, {"ts": 1775532660000, "open": 0.08148, "high": 0.08163, "low": 0.08148, "close": 0.08158, "volume": 15205.0, "quote_volume": 1239.93681, "trades": 19, "taker_buy_quote": 774.58745}, {"ts": 1775532720000, "open": 0.08155, "high": 0.08169, "low": 0.08141, "close": 0.08141, "volume": 51965.0, "quote_volume": 4235.87529, "trades": 79, "taker_buy_quote": 1122.82644}, {"ts": 1775532780000, "open": 0.08143, "high": 0.08154, "low": 0.08143, "close": 0.08152, "volume": 42909.0, "quote_volume": 3497.43319, "trades": 23, "taker_buy_quote": 3031.84653}, {"ts": 1775532840000, "open": 0.08151, "high": 0.08155, "low": 0.08146, "close": 0.08146, "volume": 11460.0, "quote_volume": 933.95429, "trades": 12, "taker_buy_quote": 507.82703}, {"ts": 1775532900000, "open": 0.08146, "high": 0.08161, "low": 0.08146, "close": 0.08152, "volume": 11143.0, "quote_volume": 908.53028, "trades": 15, "taker_buy_quote": 274.68734}, {"ts": 1775532960000, "open": 0.08153, "high": 0.08176, "low": 0.0815, "close": 0.0815, "volume": 29295.0, "quote_volume": 2388.67145, "trades": 21, "taker_buy_quote": 792.37279}, {"ts": 1775533020000, "open": 0.0815, "high": 0.08158, "low": 0.0815, "close": 0.08158, "volume": 7766.0, "quote_volume": 633.25279, "trades": 13, "taker_buy_quote": 628.77029}, {"ts": 1775533080000, "open": 0.08158, "high": 0.0816, "low": 0.0815, "close": 0.08152, "volume": 67817.0, "quote_volume": 5527.9119, "trades": 15, "taker_buy_quote": 1649.9789}, {"ts": 1775533140000, "open": 0.08151, "high": 0.08173, "low": 0.0815, "close": 0.08172, "volume": 43890.0, "quote_volume": 3579.3209, "trades": 29, "taker_buy_quote": 457.60836}, {"ts": 1775533200000, "open": 0.08169, "high": 0.08184, "low": 0.08169, "close": 0.08184, "volume": 1782.0, "quote_volume": 145.73325, "trades": 12, "taker_buy_quote": 113.13894}, {"ts": 1775533260000, "open": 0.08182, "high": 0.08182, "low": 0.08182, "close": 0.08182, "volume": 1580.0, "quote_volume": 129.2756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 0.08184, "high": 0.08186, "low": 0.08177, "close": 0.08177, "volume": 11967.0, "quote_volume": 979.0248, "trades": 15, "taker_buy_quote": 51.72959}, {"ts": 1775533380000, "open": 0.08186, "high": 0.08189, "low": 0.08167, "close": 0.08167, "volume": 5041.0, "quote_volume": 412.16077, "trades": 23, "taker_buy_quote": 114.94023}, {"ts": 1775533440000, "open": 0.08176, "high": 0.0818, "low": 0.08171, "close": 0.08171, "volume": 1513.0, "quote_volume": 123.65492, "trades": 8, "taker_buy_quote": 18.3172}, {"ts": 1775533500000, "open": 0.08171, "high": 0.08173, "low": 0.08164, "close": 0.08164, "volume": 31814.0, "quote_volume": 2597.71207, "trades": 12, "taker_buy_quote": 2316.27088}, {"ts": 1775533560000, "open": 0.08164, "high": 0.08164, "low": 0.08161, "close": 0.08161, "volume": 3482.0, "quote_volume": 284.20767, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.08161, "high": 0.08161, "low": 0.08161, "close": 0.08161, "volume": 2640.0, "quote_volume": 215.4504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.08163, "high": 0.08163, "low": 0.08147, "close": 0.08156, "volume": 5038.0, "quote_volume": 410.91301, "trades": 19, "taker_buy_quote": 72.41935}, {"ts": 1775533740000, "open": 0.08156, "high": 0.08156, "low": 0.08141, "close": 0.08142, "volume": 13050.0, "quote_volume": 1063.42894, "trades": 24, "taker_buy_quote": 758.01448}, {"ts": 1775533800000, "open": 0.08147, "high": 0.08148, "low": 0.08134, "close": 0.08134, "volume": 27384.0, "quote_volume": 2229.81811, "trades": 25, "taker_buy_quote": 772.80398}, {"ts": 1775533860000, "open": 0.08141, "high": 0.08151, "low": 0.0814, "close": 0.08144, "volume": 13231.0, "quote_volume": 1077.67819, "trades": 24, "taker_buy_quote": 542.29827}, {"ts": 1775533920000, "open": 0.0814, "high": 0.08147, "low": 0.08132, "close": 0.08147, "volume": 18823.0, "quote_volume": 1532.19998, "trades": 36, "taker_buy_quote": 1504.53758}, {"ts": 1775533980000, "open": 0.08145, "high": 0.08162, "low": 0.08139, "close": 0.0815, "volume": 81255.0, "quote_volume": 6620.40167, "trades": 97, "taker_buy_quote": 5395.67859}, {"ts": 1775534040000, "open": 0.08147, "high": 0.08171, "low": 0.08147, "close": 0.08163, "volume": 10189.0, "quote_volume": 831.26729, "trades": 19, "taker_buy_quote": 624.23777}, {"ts": 1775534100000, "open": 0.08164, "high": 0.08164, "low": 0.08164, "close": 0.08164, "volume": 2011.0, "quote_volume": 164.17804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.0816, "high": 0.0817, "low": 0.0816, "close": 0.0817, "volume": 879.0, "quote_volume": 71.7482, "trades": 4, "taker_buy_quote": 17.8106}, {"ts": 1775534220000, "open": 0.08167, "high": 0.08185, "low": 0.08165, "close": 0.08185, "volume": 14845.0, "quote_volume": 1214.17821, "trades": 30, "taker_buy_quote": 944.9376}, {"ts": 1775534280000, "open": 0.08185, "high": 0.08185, "low": 0.08185, "close": 0.08185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 0.08178, "high": 0.08178, "low": 0.08174, "close": 0.08174, "volume": 3555.0, "quote_volume": 290.66946, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.08184, "high": 0.08193, "low": 0.08184, "close": 0.08193, "volume": 6334.0, "quote_volume": 518.77861, "trades": 15, "taker_buy_quote": 518.77861}, {"ts": 1775534460000, "open": 0.08191, "high": 0.08191, "low": 0.08182, "close": 0.08182, "volume": 8138.0, "quote_volume": 665.90115, "trades": 9, "taker_buy_quote": 24.561}, {"ts": 1775534520000, "open": 0.0818, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 1880.0, "quote_volume": 153.65144, "trades": 9, "taker_buy_quote": 111.8797}, {"ts": 1775534580000, "open": 0.08174, "high": 0.0818, "low": 0.08174, "close": 0.0818, "volume": 6005.0, "quote_volume": 491.04, "trades": 4, "taker_buy_quote": 491.04}, {"ts": 1775534640000, "open": 0.08182, "high": 0.08185, "low": 0.08174, "close": 0.08174, "volume": 4137.0, "quote_volume": 338.48637, "trades": 8, "taker_buy_quote": 248.40753}, {"ts": 1775534700000, "open": 0.08172, "high": 0.08177, "low": 0.0817, "close": 0.08177, "volume": 1727.0, "quote_volume": 141.2004, "trades": 8, "taker_buy_quote": 133.27414}, {"ts": 1775534760000, "open": 0.08177, "high": 0.08177, "low": 0.08177, "close": 0.08177, "volume": 337.0, "quote_volume": 27.55649, "trades": 1, "taker_buy_quote": 27.55649}, {"ts": 1775534820000, "open": 0.08173, "high": 0.08178, "low": 0.08173, "close": 0.08178, "volume": 625.0, "quote_volume": 51.08757, "trades": 4, "taker_buy_quote": 11.53025}, {"ts": 1775534880000, "open": 0.08173, "high": 0.08173, "low": 0.08172, "close": 0.08172, "volume": 89.0, "quote_volume": 7.27381, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.08173, "high": 0.08173, "low": 0.08162, "close": 0.08162, "volume": 6117.0, "quote_volume": 499.48012, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 0.08179, "high": 0.08179, "low": 0.08179, "close": 0.08179, "volume": 86.0, "quote_volume": 7.03394, "trades": 1, "taker_buy_quote": 7.03394}, {"ts": 1775535060000, "open": 0.08179, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 936.0, "quote_volume": 76.51587, "trades": 6, "taker_buy_quote": 28.38415}, {"ts": 1775535120000, "open": 0.08172, "high": 0.08172, "low": 0.08172, "close": 0.08172, "volume": 1589.0, "quote_volume": 129.85308, "trades": 1, "taker_buy_quote": 129.85308}, {"ts": 1775535180000, "open": 0.08168, "high": 0.08172, "low": 0.08161, "close": 0.0817, "volume": 11623.0, "quote_volume": 948.6084, "trades": 11, "taker_buy_quote": 29.98878}, {"ts": 1775535240000, "open": 0.08167, "high": 0.08167, "low": 0.08167, "close": 0.08167, "volume": 1364.0, "quote_volume": 111.39788, "trades": 3, "taker_buy_quote": 111.39788}, {"ts": 1775535300000, "open": 0.08161, "high": 0.08166, "low": 0.08156, "close": 0.08156, "volume": 61164.0, "quote_volume": 4990.98994, "trades": 15, "taker_buy_quote": 5.96118}, {"ts": 1775535360000, "open": 0.08162, "high": 0.08172, "low": 0.08142, "close": 0.08142, "volume": 13898.0, "quote_volume": 1132.78045, "trades": 36, "taker_buy_quote": 109.14915}, {"ts": 1775535420000, "open": 0.08145, "high": 0.0815, "low": 0.08143, "close": 0.08144, "volume": 5407.0, "quote_volume": 440.3892, "trades": 7, "taker_buy_quote": 36.9195}, {"ts": 1775535480000, "open": 0.08149, "high": 0.08153, "low": 0.08146, "close": 0.08147, "volume": 12806.0, "quote_volume": 1043.50437, "trades": 17, "taker_buy_quote": 491.7257}, {"ts": 1775535540000, "open": 0.08153, "high": 0.08157, "low": 0.08147, "close": 0.08154, "volume": 16156.0, "quote_volume": 1317.02297, "trades": 16, "taker_buy_quote": 440.97945}, {"ts": 1775535600000, "open": 0.08154, "high": 0.08165, "low": 0.08153, "close": 0.08164, "volume": 43619.0, "quote_volume": 3558.31955, "trades": 60, "taker_buy_quote": 1946.43876}, {"ts": 1775535660000, "open": 0.08161, "high": 0.08161, "low": 0.08161, "close": 0.08161, "volume": 107.0, "quote_volume": 8.73227, "trades": 1, "taker_buy_quote": 8.73227}, {"ts": 1775535720000, "open": 0.08154, "high": 0.08162, "low": 0.0815, "close": 0.0815, "volume": 13312.0, "quote_volume": 1085.40207, "trades": 17, "taker_buy_quote": 271.00171}, {"ts": 1775535780000, "open": 0.08151, "high": 0.08168, "low": 0.08145, "close": 0.08158, "volume": 73362.0, "quote_volume": 5985.22732, "trades": 80, "taker_buy_quote": 1907.90363}, {"ts": 1775535840000, "open": 0.08158, "high": 0.0816, "low": 0.0815, "close": 0.08152, "volume": 21291.0, "quote_volume": 1736.02754, "trades": 23, "taker_buy_quote": 456.2798}, {"ts": 1775535900000, "open": 0.08153, "high": 0.08169, "low": 0.08153, "close": 0.08156, "volume": 21528.0, "quote_volume": 1756.23838, "trades": 29, "taker_buy_quote": 706.29533}, {"ts": 1775535960000, "open": 0.08155, "high": 0.08162, "low": 0.08147, "close": 0.08152, "volume": 19988.0, "quote_volume": 1629.67102, "trades": 25, "taker_buy_quote": 698.12749}, {"ts": 1775536020000, "open": 0.08164, "high": 0.08177, "low": 0.08159, "close": 0.08172, "volume": 8201.0, "quote_volume": 669.98373, "trades": 20, "taker_buy_quote": 166.55878}, {"ts": 1775536080000, "open": 0.08165, "high": 0.08167, "low": 0.08144, "close": 0.08144, "volume": 18502.0, "quote_volume": 1509.498, "trades": 39, "taker_buy_quote": 591.1268}, {"ts": 1775536140000, "open": 0.08156, "high": 0.0816, "low": 0.08148, "close": 0.0815, "volume": 9579.0, "quote_volume": 780.76196, "trades": 14, "taker_buy_quote": 223.53334}, {"ts": 1775536200000, "open": 0.08146, "high": 0.08157, "low": 0.08141, "close": 0.08155, "volume": 48009.0, "quote_volume": 3910.54835, "trades": 36, "taker_buy_quote": 592.74989}, {"ts": 1775536260000, "open": 0.08155, "high": 0.08159, "low": 0.08148, "close": 0.08149, "volume": 17047.0, "quote_volume": 1390.25682, "trades": 27, "taker_buy_quote": 1323.08699}, {"ts": 1775536320000, "open": 0.08154, "high": 0.0816, "low": 0.08152, "close": 0.0816, "volume": 7780.0, "quote_volume": 634.44692, "trades": 9, "taker_buy_quote": 510.78108}, {"ts": 1775536380000, "open": 0.08159, "high": 0.08164, "low": 0.08148, "close": 0.08148, "volume": 39957.0, "quote_volume": 3259.00908, "trades": 39, "taker_buy_quote": 689.43623}, {"ts": 1775536440000, "open": 0.08153, "high": 0.08158, "low": 0.08139, "close": 0.08143, "volume": 28325.0, "quote_volume": 2307.78153, "trades": 39, "taker_buy_quote": 1343.76427}, {"ts": 1775536500000, "open": 0.0815, "high": 0.08164, "low": 0.08148, "close": 0.08149, "volume": 7751.0, "quote_volume": 632.0737, "trades": 25, "taker_buy_quote": 386.06277}, {"ts": 1775536560000, "open": 0.08154, "high": 0.08164, "low": 0.08148, "close": 0.08151, "volume": 23760.0, "quote_volume": 1938.62168, "trades": 38, "taker_buy_quote": 1849.05016}, {"ts": 1775536620000, "open": 0.08154, "high": 0.08155, "low": 0.08153, "close": 0.08153, "volume": 4006.0, "quote_volume": 326.66059, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.0815, "high": 0.08154, "low": 0.08148, "close": 0.08154, "volume": 1093.0, "quote_volume": 89.1115, "trades": 4, "taker_buy_quote": 78.02886}, {"ts": 1775536740000, "open": 0.08149, "high": 0.08149, "low": 0.08149, "close": 0.08149, "volume": 613.0, "quote_volume": 49.95337, "trades": 1, "taker_buy_quote": 49.95337}, {"ts": 1775536800000, "open": 0.08146, "high": 0.08163, "low": 0.08141, "close": 0.08163, "volume": 9853.0, "quote_volume": 803.80801, "trades": 23, "taker_buy_quote": 666.3637}, {"ts": 1775536860000, "open": 0.08163, "high": 0.08163, "low": 0.08163, "close": 0.08163, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 0.08155, "high": 0.08161, "low": 0.08154, "close": 0.08155, "volume": 9789.0, "quote_volume": 798.46233, "trades": 17, "taker_buy_quote": 380.16148}, {"ts": 1775536980000, "open": 0.08155, "high": 0.08161, "low": 0.08155, "close": 0.08161, "volume": 4592.0, "quote_volume": 374.59332, "trades": 9, "taker_buy_quote": 163.94967}, {"ts": 1775537040000, "open": 0.08159, "high": 0.08159, "low": 0.08145, "close": 0.08145, "volume": 7239.0, "quote_volume": 589.92151, "trades": 13, "taker_buy_quote": 241.69622}, {"ts": 1775537100000, "open": 0.0815, "high": 0.08168, "low": 0.08145, "close": 0.08159, "volume": 20327.0, "quote_volume": 1658.18059, "trades": 30, "taker_buy_quote": 1138.48211}, {"ts": 1775537160000, "open": 0.08151, "high": 0.08156, "low": 0.08151, "close": 0.08156, "volume": 10612.0, "quote_volume": 865.48507, "trades": 5, "taker_buy_quote": 817.14964}, {"ts": 1775537220000, "open": 0.08153, "high": 0.08157, "low": 0.08153, "close": 0.08157, "volume": 1781.0, "quote_volume": 145.25321, "trades": 3, "taker_buy_quote": 98.45499}, {"ts": 1775537280000, "open": 0.08155, "high": 0.08167, "low": 0.08155, "close": 0.08161, "volume": 43944.0, "quote_volume": 3585.09786, "trades": 20, "taker_buy_quote": 3090.96241}, {"ts": 1775537340000, "open": 0.08161, "high": 0.08181, "low": 0.08155, "close": 0.0816, "volume": 154818.0, "quote_volume": 12642.35434, "trades": 99, "taker_buy_quote": 7836.77845}, {"ts": 1775537400000, "open": 0.08164, "high": 0.08175, "low": 0.08154, "close": 0.08165, "volume": 73423.0, "quote_volume": 5992.63408, "trades": 79, "taker_buy_quote": 2858.87636}, {"ts": 1775537460000, "open": 0.08167, "high": 0.08173, "low": 0.08159, "close": 0.0816, "volume": 20200.0, "quote_volume": 1649.06349, "trades": 26, "taker_buy_quote": 600.49711}, {"ts": 1775537520000, "open": 0.08158, "high": 0.08164, "low": 0.08158, "close": 0.08164, "volume": 12318.0, "quote_volume": 1005.39092, "trades": 17, "taker_buy_quote": 999.84348}, {"ts": 1775537580000, "open": 0.08161, "high": 0.08168, "low": 0.08155, "close": 0.08155, "volume": 28152.0, "quote_volume": 2297.17094, "trades": 47, "taker_buy_quote": 1204.96949}, {"ts": 1775537640000, "open": 0.08156, "high": 0.08156, "low": 0.0815, "close": 0.0815, "volume": 4524.0, "quote_volume": 368.88, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.08153, "high": 0.08166, "low": 0.08153, "close": 0.08157, "volume": 10548.0, "quote_volume": 860.82767, "trades": 19, "taker_buy_quote": 600.02004}, {"ts": 1775537760000, "open": 0.08155, "high": 0.08168, "low": 0.08154, "close": 0.08162, "volume": 11760.0, "quote_volume": 959.58007, "trades": 14, "taker_buy_quote": 474.09793}, {"ts": 1775537820000, "open": 0.08169, "high": 0.08184, "low": 0.08147, "close": 0.08157, "volume": 54214.0, "quote_volume": 4427.68384, "trades": 109, "taker_buy_quote": 2696.12897}, {"ts": 1775537880000, "open": 0.08158, "high": 0.0816, "low": 0.08147, "close": 0.08147, "volume": 20933.0, "quote_volume": 1706.01383, "trades": 50, "taker_buy_quote": 99.94136}, {"ts": 1775537940000, "open": 0.08146, "high": 0.08156, "low": 0.08146, "close": 0.08146, "volume": 5153.0, "quote_volume": 420.09521, "trades": 12, "taker_buy_quote": 299.93578}, {"ts": 1775538000000, "open": 0.08145, "high": 0.08157, "low": 0.08136, "close": 0.08137, "volume": 163146.0, "quote_volume": 13290.93138, "trades": 92, "taker_buy_quote": 3670.78553}, {"ts": 1775538060000, "open": 0.08142, "high": 0.08146, "low": 0.08111, "close": 0.08126, "volume": 54014.0, "quote_volume": 4387.62572, "trades": 80, "taker_buy_quote": 1041.31614}, {"ts": 1775538120000, "open": 0.08122, "high": 0.08126, "low": 0.08115, "close": 0.08117, "volume": 8374.0, "quote_volume": 680.1178, "trades": 11, "taker_buy_quote": 500.03685}, {"ts": 1775538180000, "open": 0.08125, "high": 0.08126, "low": 0.08117, "close": 0.08123, "volume": 9873.0, "quote_volume": 801.73422, "trades": 8, "taker_buy_quote": 662.4465}, {"ts": 1775538240000, "open": 0.08122, "high": 0.08127, "low": 0.08093, "close": 0.08093, "volume": 71568.0, "quote_volume": 5803.78595, "trades": 86, "taker_buy_quote": 2120.23922}, {"ts": 1775538300000, "open": 0.08094, "high": 0.08113, "low": 0.08088, "close": 0.08094, "volume": 120989.0, "quote_volume": 9796.93584, "trades": 164, "taker_buy_quote": 2923.6554}, {"ts": 1775538360000, "open": 0.08102, "high": 0.08106, "low": 0.08072, "close": 0.08088, "volume": 67368.0, "quote_volume": 5450.40417, "trades": 111, "taker_buy_quote": 3377.3395}, {"ts": 1775538420000, "open": 0.0809, "high": 0.08098, "low": 0.0808, "close": 0.08082, "volume": 30718.0, "quote_volume": 2485.37771, "trades": 51, "taker_buy_quote": 1636.38024}, {"ts": 1775538480000, "open": 0.08082, "high": 0.08085, "low": 0.08082, "close": 0.08085, "volume": 4948.0, "quote_volume": 399.96348, "trades": 6, "taker_buy_quote": 399.96348}, {"ts": 1775538540000, "open": 0.08078, "high": 0.08096, "low": 0.08068, "close": 0.08085, "volume": 43029.0, "quote_volume": 3478.60677, "trades": 46, "taker_buy_quote": 3012.76267}, {"ts": 1775538600000, "open": 0.08095, "high": 0.08095, "low": 0.08089, "close": 0.08089, "volume": 4417.0, "quote_volume": 357.35964, "trades": 4, "taker_buy_quote": 95.76138}, {"ts": 1775538660000, "open": 0.08089, "high": 0.08094, "low": 0.08082, "close": 0.08085, "volume": 7459.0, "quote_volume": 603.26623, "trades": 9, "taker_buy_quote": 199.97209}, {"ts": 1775538720000, "open": 0.08087, "high": 0.08112, "low": 0.08086, "close": 0.08089, "volume": 35282.0, "quote_volume": 2856.62161, "trades": 49, "taker_buy_quote": 2074.64378}, {"ts": 1775538780000, "open": 0.0809, "high": 0.08093, "low": 0.08084, "close": 0.08093, "volume": 21980.0, "quote_volume": 1777.86467, "trades": 7, "taker_buy_quote": 1613.46766}, {"ts": 1775538840000, "open": 0.08089, "high": 0.08105, "low": 0.08089, "close": 0.08102, "volume": 42566.0, "quote_volume": 3447.20275, "trades": 27, "taker_buy_quote": 3447.20275}, {"ts": 1775538900000, "open": 0.08091, "high": 0.08109, "low": 0.08084, "close": 0.08091, "volume": 154010.0, "quote_volume": 12466.74158, "trades": 124, "taker_buy_quote": 7657.87271}, {"ts": 1775538960000, "open": 0.0809, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 47173.0, "quote_volume": 3814.48988, "trades": 28, "taker_buy_quote": 3322.15209}, {"ts": 1775539020000, "open": 0.08079, "high": 0.08094, "low": 0.08077, "close": 0.08081, "volume": 53426.0, "quote_volume": 4320.79784, "trades": 54, "taker_buy_quote": 3801.9405}, {"ts": 1775539080000, "open": 0.08088, "high": 0.08099, "low": 0.08084, "close": 0.08094, "volume": 3980.0, "quote_volume": 322.16579, "trades": 12, "taker_buy_quote": 85.19426}, {"ts": 1775539140000, "open": 0.08093, "high": 0.08094, "low": 0.08083, "close": 0.08084, "volume": 29475.0, "quote_volume": 2385.31184, "trades": 13, "taker_buy_quote": 214.55136}, {"ts": 1775539200000, "open": 0.08082, "high": 0.08087, "low": 0.08075, "close": 0.08075, "volume": 17528.0, "quote_volume": 1416.74349, "trades": 21, "taker_buy_quote": 1054.28621}, {"ts": 1775539260000, "open": 0.08075, "high": 0.08083, "low": 0.08053, "close": 0.08083, "volume": 49734.0, "quote_volume": 4015.58217, "trades": 40, "taker_buy_quote": 3081.79935}, {"ts": 1775539320000, "open": 0.08073, "high": 0.08073, "low": 0.08068, "close": 0.08068, "volume": 6834.0, "quote_volume": 551.70537, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.08069, "high": 0.08092, "low": 0.08065, "close": 0.08074, "volume": 108854.0, "quote_volume": 8799.4733, "trades": 64, "taker_buy_quote": 3777.07114}, {"ts": 1775539440000, "open": 0.08073, "high": 0.08099, "low": 0.08072, "close": 0.08086, "volume": 144877.0, "quote_volume": 11717.30465, "trades": 167, "taker_buy_quote": 7168.07531}, {"ts": 1775539500000, "open": 0.08093, "high": 0.08093, "low": 0.08084, "close": 0.08084, "volume": 2494.0, "quote_volume": 201.66942, "trades": 5, "taker_buy_quote": 57.77096}, {"ts": 1775539560000, "open": 0.08082, "high": 0.08082, "low": 0.08064, "close": 0.08065, "volume": 2486.0, "quote_volume": 200.54847, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.08064, "high": 0.08068, "low": 0.08046, "close": 0.08063, "volume": 30308.0, "quote_volume": 2442.24534, "trades": 63, "taker_buy_quote": 1836.46432}, {"ts": 1775539680000, "open": 0.08063, "high": 0.08074, "low": 0.08041, "close": 0.08041, "volume": 58398.0, "quote_volume": 4709.53991, "trades": 39, "taker_buy_quote": 4300.74739}, {"ts": 1775539740000, "open": 0.0804, "high": 0.08054, "low": 0.08036, "close": 0.08043, "volume": 167166.0, "quote_volume": 13449.01792, "trades": 101, "taker_buy_quote": 2447.73778}, {"ts": 1775539800000, "open": 0.08043, "high": 0.08069, "low": 0.08039, "close": 0.08059, "volume": 100697.0, "quote_volume": 8112.90044, "trades": 135, "taker_buy_quote": 5614.69939}, {"ts": 1775539860000, "open": 0.08056, "high": 0.08068, "low": 0.08036, "close": 0.08068, "volume": 143469.0, "quote_volume": 11543.29741, "trades": 160, "taker_buy_quote": 2994.40522}, {"ts": 1775539920000, "open": 0.08064, "high": 0.08075, "low": 0.08061, "close": 0.08065, "volume": 17500.0, "quote_volume": 1411.93185, "trades": 36, "taker_buy_quote": 726.34659}, {"ts": 1775539980000, "open": 0.08075, "high": 0.08089, "low": 0.08073, "close": 0.08083, "volume": 12420.0, "quote_volume": 1003.33313, "trades": 27, "taker_buy_quote": 619.24722}, {"ts": 1775540040000, "open": 0.08084, "high": 0.08084, "low": 0.08076, "close": 0.08076, "volume": 5174.0, "quote_volume": 418.16299, "trades": 11, "taker_buy_quote": 166.32756}, {"ts": 1775540100000, "open": 0.08081, "high": 0.08084, "low": 0.0808, "close": 0.0808, "volume": 15034.0, "quote_volume": 1215.26825, "trades": 4, "taker_buy_quote": 1195.39145}, {"ts": 1775540160000, "open": 0.08082, "high": 0.08082, "low": 0.08081, "close": 0.08081, "volume": 1696.0, "quote_volume": 137.06405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 0.08086, "high": 0.08088, "low": 0.08082, "close": 0.08082, "volume": 2278.0, "quote_volume": 184.11678, "trades": 4, "taker_buy_quote": 17.78922}, {"ts": 1775540280000, "open": 0.08087, "high": 0.08087, "low": 0.08081, "close": 0.08081, "volume": 231.0, "quote_volume": 18.67359, "trades": 3, "taker_buy_quote": 8.73396}, {"ts": 1775540340000, "open": 0.08078, "high": 0.0808, "low": 0.08072, "close": 0.0808, "volume": 1968.0, "quote_volume": 158.92094, "trades": 7, "taker_buy_quote": 77.12856}, {"ts": 1775540400000, "open": 0.08082, "high": 0.08086, "low": 0.08082, "close": 0.08086, "volume": 357.0, "quote_volume": 28.85688, "trades": 4, "taker_buy_quote": 28.85688}, {"ts": 1775540460000, "open": 0.08085, "high": 0.08085, "low": 0.08075, "close": 0.08077, "volume": 1828.0, "quote_volume": 147.68288, "trades": 7, "taker_buy_quote": 5.09355}, {"ts": 1775540520000, "open": 0.08083, "high": 0.08083, "low": 0.08074, "close": 0.08074, "volume": 1216.0, "quote_volume": 98.28307, "trades": 2, "taker_buy_quote": 92.71201}, {"ts": 1775540580000, "open": 0.08073, "high": 0.08098, "low": 0.08073, "close": 0.08073, "volume": 22917.0, "quote_volume": 1852.53133, "trades": 37, "taker_buy_quote": 1636.29469}, {"ts": 1775540640000, "open": 0.08072, "high": 0.08074, "low": 0.08067, "close": 0.08074, "volume": 10590.0, "quote_volume": 854.3674, "trades": 11, "taker_buy_quote": 36.57522}, {"ts": 1775540700000, "open": 0.08073, "high": 0.0809, "low": 0.08073, "close": 0.0809, "volume": 2030.0, "quote_volume": 164.08913, "trades": 10, "taker_buy_quote": 164.08913}, {"ts": 1775540760000, "open": 0.08087, "high": 0.0809, "low": 0.08087, "close": 0.0809, "volume": 13436.0, "quote_volume": 1086.60007, "trades": 4, "taker_buy_quote": 1086.60007}, {"ts": 1775540820000, "open": 0.08089, "high": 0.08099, "low": 0.08075, "close": 0.08099, "volume": 62058.0, "quote_volume": 5017.56005, "trades": 68, "taker_buy_quote": 3959.88718}, {"ts": 1775540880000, "open": 0.0809, "high": 0.08091, "low": 0.0809, "close": 0.0809, "volume": 18702.0, "quote_volume": 1513.13683, "trades": 6, "taker_buy_quote": 1029.17309}, {"ts": 1775540940000, "open": 0.08091, "high": 0.08092, "low": 0.08085, "close": 0.0809, "volume": 9385.0, "quote_volume": 759.18159, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.0809, "high": 0.0811, "low": 0.08085, "close": 0.08093, "volume": 82045.0, "quote_volume": 6639.72671, "trades": 62, "taker_buy_quote": 1485.08968}, {"ts": 1775541060000, "open": 0.08089, "high": 0.0811, "low": 0.08079, "close": 0.08093, "volume": 316482.0, "quote_volume": 25615.4944, "trades": 230, "taker_buy_quote": 17755.22274}, {"ts": 1775541120000, "open": 0.08093, "high": 0.08095, "low": 0.08071, "close": 0.08078, "volume": 57354.0, "quote_volume": 4636.03422, "trades": 58, "taker_buy_quote": 2587.12502}, {"ts": 1775541180000, "open": 0.08087, "high": 0.08088, "low": 0.08077, "close": 0.08077, "volume": 4694.0, "quote_volume": 379.35416, "trades": 6, "taker_buy_quote": 142.10023}, {"ts": 1775541240000, "open": 0.08076, "high": 0.08076, "low": 0.08062, "close": 0.08062, "volume": 7536.0, "quote_volume": 608.11251, "trades": 17, "taker_buy_quote": 276.2634}, {"ts": 1775541300000, "open": 0.08071, "high": 0.08071, "low": 0.08064, "close": 0.0807, "volume": 13854.0, "quote_volume": 1118.06705, "trades": 12, "taker_buy_quote": 973.13417}, {"ts": 1775541360000, "open": 0.08064, "high": 0.08064, "low": 0.08043, "close": 0.08055, "volume": 31882.0, "quote_volume": 2565.84515, "trades": 41, "taker_buy_quote": 546.1922}, {"ts": 1775541420000, "open": 0.08051, "high": 0.08056, "low": 0.08043, "close": 0.08054, "volume": 20989.0, "quote_volume": 1689.22569, "trades": 22, "taker_buy_quote": 760.26678}, {"ts": 1775541480000, "open": 0.08054, "high": 0.08054, "low": 0.0804, "close": 0.08046, "volume": 21738.0, "quote_volume": 1748.45764, "trades": 23, "taker_buy_quote": 1100.43331}, {"ts": 1775541540000, "open": 0.08046, "high": 0.08054, "low": 0.0803, "close": 0.08054, "volume": 36813.0, "quote_volume": 2959.17427, "trades": 53, "taker_buy_quote": 1672.16079}, {"ts": 1775541600000, "open": 0.08054, "high": 0.08054, "low": 0.08054, "close": 0.08054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 0.08054, "high": 0.08054, "low": 0.08054, "close": 0.08054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 0.08038, "high": 0.08038, "low": 0.08018, "close": 0.08031, "volume": 116094.0, "quote_volume": 9317.64808, "trades": 65, "taker_buy_quote": 2999.71039}, {"ts": 1775541780000, "open": 0.08022, "high": 0.08046, "low": 0.08022, "close": 0.08046, "volume": 173962.0, "quote_volume": 13976.36585, "trades": 121, "taker_buy_quote": 10414.79221}, {"ts": 1775541840000, "open": 0.08045, "high": 0.08045, "low": 0.08045, "close": 0.08045, "volume": 855.0, "quote_volume": 68.78475, "trades": 3, "taker_buy_quote": 68.78475}, {"ts": 1775541900000, "open": 0.0804, "high": 0.0804, "low": 0.08031, "close": 0.08031, "volume": 931.0, "quote_volume": 74.78013, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.08032, "high": 0.08035, "low": 0.08018, "close": 0.0802, "volume": 60524.0, "quote_volume": 4856.58551, "trades": 62, "taker_buy_quote": 2807.28007}, {"ts": 1775542020000, "open": 0.08019, "high": 0.08033, "low": 0.08019, "close": 0.08023, "volume": 8099.0, "quote_volume": 649.74108, "trades": 9, "taker_buy_quote": 35.90751}, {"ts": 1775542080000, "open": 0.08023, "high": 0.0804, "low": 0.08019, "close": 0.0803, "volume": 56677.0, "quote_volume": 4553.157, "trades": 50, "taker_buy_quote": 4152.87257}, {"ts": 1775542140000, "open": 0.08029, "high": 0.08035, "low": 0.08018, "close": 0.08018, "volume": 46841.0, "quote_volume": 3760.20772, "trades": 43, "taker_buy_quote": 2415.25723}, {"ts": 1775542200000, "open": 0.08023, "high": 0.08061, "low": 0.08023, "close": 0.0805, "volume": 42078.0, "quote_volume": 3382.74989, "trades": 63, "taker_buy_quote": 2558.24974}, {"ts": 1775542260000, "open": 0.08048, "high": 0.0805, "low": 0.08044, "close": 0.0805, "volume": 7296.0, "quote_volume": 587.14694, "trades": 8, "taker_buy_quote": 189.336}, {"ts": 1775542320000, "open": 0.08046, "high": 0.08046, "low": 0.08037, "close": 0.08037, "volume": 2719.0, "quote_volume": 218.63237, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.08037, "high": 0.08037, "low": 0.08037, "close": 0.08037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.08044, "high": 0.08054, "low": 0.08044, "close": 0.08052, "volume": 7079.0, "quote_volume": 570.0363, "trades": 13, "taker_buy_quote": 570.0363}, {"ts": 1775542500000, "open": 0.08042, "high": 0.08046, "low": 0.08037, "close": 0.08037, "volume": 18273.0, "quote_volume": 1469.88453, "trades": 19, "taker_buy_quote": 1121.1625}, {"ts": 1775542560000, "open": 0.08044, "high": 0.08044, "low": 0.08044, "close": 0.08044, "volume": 12650.0, "quote_volume": 1017.566, "trades": 5, "taker_buy_quote": 1017.566}, {"ts": 1775542620000, "open": 0.08048, "high": 0.0805, "low": 0.08048, "close": 0.08048, "volume": 2490.0, "quote_volume": 200.39658, "trades": 3, "taker_buy_quote": 11.10762}, {"ts": 1775542680000, "open": 0.08052, "high": 0.08061, "low": 0.08052, "close": 0.08061, "volume": 4932.0, "quote_volume": 397.51569, "trades": 9, "taker_buy_quote": 397.51569}, {"ts": 1775542740000, "open": 0.08061, "high": 0.08061, "low": 0.08061, "close": 0.08061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 0.08058, "high": 0.08062, "low": 0.08052, "close": 0.08052, "volume": 18846.0, "quote_volume": 1518.50234, "trades": 15, "taker_buy_quote": 1163.51276}, {"ts": 1775542860000, "open": 0.08057, "high": 0.08058, "low": 0.08057, "close": 0.08058, "volume": 1911.0, "quote_volume": 153.98069, "trades": 2, "taker_buy_quote": 153.98069}, {"ts": 1775542920000, "open": 0.08052, "high": 0.08052, "low": 0.08046, "close": 0.08046, "volume": 14127.0, "quote_volume": 1137.4537, "trades": 7, "taker_buy_quote": 79.75126}, {"ts": 1775542980000, "open": 0.08044, "high": 0.08056, "low": 0.08042, "close": 0.08056, "volume": 14099.0, "quote_volume": 1135.7129, "trades": 10, "taker_buy_quote": 1124.61356}, {"ts": 1775543040000, "open": 0.08058, "high": 0.08066, "low": 0.08058, "close": 0.08066, "volume": 21348.0, "quote_volume": 1720.47872, "trades": 17, "taker_buy_quote": 1524.33626}, {"ts": 1775543100000, "open": 0.08068, "high": 0.08072, "low": 0.08068, "close": 0.08072, "volume": 207.0, "quote_volume": 16.7049, "trades": 3, "taker_buy_quote": 16.7049}, {"ts": 1775543160000, "open": 0.08074, "high": 0.08074, "low": 0.08074, "close": 0.08074, "volume": 1139.0, "quote_volume": 91.96286, "trades": 2, "taker_buy_quote": 91.96286}, {"ts": 1775543220000, "open": 0.08076, "high": 0.08082, "low": 0.08076, "close": 0.08081, "volume": 13992.0, "quote_volume": 1130.56424, "trades": 6, "taker_buy_quote": 1022.27884}, {"ts": 1775543280000, "open": 0.08076, "high": 0.08076, "low": 0.0807, "close": 0.0807, "volume": 869.0, "quote_volume": 70.14251, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.0807, "high": 0.0807, "low": 0.08065, "close": 0.08065, "volume": 549.0, "quote_volume": 44.28857, "trades": 5, "taker_buy_quote": 10.9752}, {"ts": 1775543400000, "open": 0.08074, "high": 0.08093, "low": 0.08074, "close": 0.08093, "volume": 36983.0, "quote_volume": 2989.11856, "trades": 24, "taker_buy_quote": 2981.69048}, {"ts": 1775543460000, "open": 0.08093, "high": 0.08105, "low": 0.08084, "close": 0.08087, "volume": 128505.0, "quote_volume": 10400.13177, "trades": 54, "taker_buy_quote": 5248.79384}, {"ts": 1775543520000, "open": 0.08085, "high": 0.08092, "low": 0.0808, "close": 0.0809, "volume": 43665.0, "quote_volume": 3530.87145, "trades": 31, "taker_buy_quote": 3251.05805}, {"ts": 1775543580000, "open": 0.08088, "high": 0.08088, "low": 0.08088, "close": 0.08088, "volume": 5051.0, "quote_volume": 408.52488, "trades": 1, "taker_buy_quote": 408.52488}, {"ts": 1775543640000, "open": 0.08089, "high": 0.08113, "low": 0.08086, "close": 0.08113, "volume": 98019.0, "quote_volume": 7937.41025, "trades": 94, "taker_buy_quote": 6079.39569}, {"ts": 1775543700000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 68.0, "quote_volume": 5.508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.08098, "high": 0.08098, "low": 0.08094, "close": 0.08095, "volume": 3621.0, "quote_volume": 293.12322, "trades": 6, "taker_buy_quote": 48.09024}, {"ts": 1775543820000, "open": 0.08097, "high": 0.08097, "low": 0.0806, "close": 0.08091, "volume": 28039.0, "quote_volume": 2265.70299, "trades": 71, "taker_buy_quote": 472.04077}, {"ts": 1775543880000, "open": 0.08091, "high": 0.08106, "low": 0.08085, "close": 0.08099, "volume": 65240.0, "quote_volume": 5281.07555, "trades": 84, "taker_buy_quote": 4674.23395}, {"ts": 1775543940000, "open": 0.08098, "high": 0.08102, "low": 0.08091, "close": 0.08092, "volume": 4421.0, "quote_volume": 357.91567, "trades": 18, "taker_buy_quote": 191.79453}, {"ts": 1775544000000, "open": 0.08099, "high": 0.08099, "low": 0.0808, "close": 0.08081, "volume": 28446.0, "quote_volume": 2300.63632, "trades": 17, "taker_buy_quote": 1010.03756}, {"ts": 1775544060000, "open": 0.08081, "high": 0.08081, "low": 0.08077, "close": 0.08077, "volume": 6048.0, "quote_volume": 488.59432, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.08078, "high": 0.08081, "low": 0.08073, "close": 0.08073, "volume": 5247.0, "quote_volume": 423.69577, "trades": 8, "taker_buy_quote": 36.60693}, {"ts": 1775544180000, "open": 0.08081, "high": 0.08104, "low": 0.08081, "close": 0.08094, "volume": 69079.0, "quote_volume": 5590.10504, "trades": 51, "taker_buy_quote": 4862.58561}, {"ts": 1775544240000, "open": 0.08084, "high": 0.08085, "low": 0.08076, "close": 0.08081, "volume": 4901.0, "quote_volume": 396.12022, "trades": 11, "taker_buy_quote": 85.36908}, {"ts": 1775544300000, "open": 0.08082, "high": 0.08086, "low": 0.08082, "close": 0.08083, "volume": 4530.0, "quote_volume": 366.22326, "trades": 4, "taker_buy_quote": 181.93086}, {"ts": 1775544360000, "open": 0.08085, "high": 0.08092, "low": 0.08085, "close": 0.08087, "volume": 28973.0, "quote_volume": 2343.08467, "trades": 21, "taker_buy_quote": 1818.73196}, {"ts": 1775544420000, "open": 0.08089, "high": 0.0809, "low": 0.08082, "close": 0.0809, "volume": 11100.0, "quote_volume": 897.55351, "trades": 14, "taker_buy_quote": 522.57913}, {"ts": 1775544480000, "open": 0.08075, "high": 0.08083, "low": 0.08073, "close": 0.08083, "volume": 14605.0, "quote_volume": 1179.73783, "trades": 12, "taker_buy_quote": 1000.55496}, {"ts": 1775544540000, "open": 0.08083, "high": 0.08083, "low": 0.08083, "close": 0.08083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.08082, "high": 0.08082, "low": 0.08075, "close": 0.0808, "volume": 1932.0, "quote_volume": 156.10662, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544660000, "open": 0.08085, "high": 0.08086, "low": 0.08084, "close": 0.08084, "volume": 3680.0, "quote_volume": 297.5269, "trades": 5, "taker_buy_quote": 86.3493}, {"ts": 1775544720000, "open": 0.08092, "high": 0.08095, "low": 0.08092, "close": 0.08095, "volume": 12356.0, "quote_volume": 1000.09612, "trades": 7, "taker_buy_quote": 1000.09612}, {"ts": 1775544780000, "open": 0.08084, "high": 0.08094, "low": 0.08084, "close": 0.08094, "volume": 27244.0, "quote_volume": 2204.24277, "trades": 13, "taker_buy_quote": 2162.12513}, {"ts": 1775544840000, "open": 0.08093, "high": 0.08104, "low": 0.08092, "close": 0.08104, "volume": 6427.0, "quote_volume": 520.50873, "trades": 7, "taker_buy_quote": 226.66543}, {"ts": 1775544900000, "open": 0.08104, "high": 0.08104, "low": 0.08104, "close": 0.08104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 0.08104, "high": 0.08104, "low": 0.08091, "close": 0.08104, "volume": 15374.0, "quote_volume": 1245.54976, "trades": 14, "taker_buy_quote": 764.98179}, {"ts": 1775545020000, "open": 0.08104, "high": 0.08104, "low": 0.08104, "close": 0.08104, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 0.08099, "high": 0.08113, "low": 0.08089, "close": 0.08105, "volume": 50973.0, "quote_volume": 4129.58463, "trades": 22, "taker_buy_quote": 3202.27219}, {"ts": 1775545140000, "open": 0.0811, "high": 0.08128, "low": 0.08104, "close": 0.08128, "volume": 105155.0, "quote_volume": 8531.13295, "trades": 68, "taker_buy_quote": 5927.88194}, {"ts": 1775545200000, "open": 0.08117, "high": 0.08127, "low": 0.08114, "close": 0.08126, "volume": 40150.0, "quote_volume": 3261.30493, "trades": 20, "taker_buy_quote": 3000.61019}, {"ts": 1775545260000, "open": 0.08126, "high": 0.08126, "low": 0.08108, "close": 0.08114, "volume": 18880.0, "quote_volume": 1531.76213, "trades": 14, "taker_buy_quote": 531.32752}, {"ts": 1775545320000, "open": 0.08114, "high": 0.08126, "low": 0.08114, "close": 0.08115, "volume": 50388.0, "quote_volume": 4092.32464, "trades": 25, "taker_buy_quote": 3693.25245}, {"ts": 1775545380000, "open": 0.08124, "high": 0.08143, "low": 0.08107, "close": 0.0814, "volume": 324000.0, "quote_volume": 26337.46198, "trades": 248, "taker_buy_quote": 19657.85162}, {"ts": 1775545440000, "open": 0.08138, "high": 0.08147, "low": 0.08126, "close": 0.08143, "volume": 90168.0, "quote_volume": 7337.11614, "trades": 65, "taker_buy_quote": 4978.36165}, {"ts": 1775545500000, "open": 0.0815, "high": 0.08157, "low": 0.08119, "close": 0.08119, "volume": 26338.0, "quote_volume": 2142.08034, "trades": 19, "taker_buy_quote": 477.02114}, {"ts": 1775545560000, "open": 0.08129, "high": 0.08129, "low": 0.0812, "close": 0.0812, "volume": 904.0, "quote_volume": 73.44989, "trades": 2, "taker_buy_quote": 40.72629}, {"ts": 1775545620000, "open": 0.08115, "high": 0.08119, "low": 0.0811, "close": 0.0811, "volume": 29955.0, "quote_volume": 2430.76241, "trades": 26, "taker_buy_quote": 943.46301}, {"ts": 1775545680000, "open": 0.08111, "high": 0.08122, "low": 0.08111, "close": 0.08121, "volume": 8419.0, "quote_volume": 683.15308, "trades": 10, "taker_buy_quote": 160.76819}, {"ts": 1775545740000, "open": 0.08112, "high": 0.0813, "low": 0.08108, "close": 0.0813, "volume": 66085.0, "quote_volume": 5366.84126, "trades": 70, "taker_buy_quote": 4132.00027}, {"ts": 1775545800000, "open": 0.08122, "high": 0.08131, "low": 0.08115, "close": 0.08115, "volume": 51664.0, "quote_volume": 4198.7759, "trades": 20, "taker_buy_quote": 1190.92408}, {"ts": 1775545860000, "open": 0.08123, "high": 0.08147, "low": 0.08114, "close": 0.08114, "volume": 84368.0, "quote_volume": 6865.08438, "trades": 68, "taker_buy_quote": 5236.54818}, {"ts": 1775545920000, "open": 0.08123, "high": 0.08134, "low": 0.08114, "close": 0.08114, "volume": 6646.0, "quote_volume": 539.89715, "trades": 18, "taker_buy_quote": 97.56859}, {"ts": 1775545980000, "open": 0.08114, "high": 0.08114, "low": 0.08114, "close": 0.08114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 0.08119, "high": 0.08137, "low": 0.08118, "close": 0.08121, "volume": 9900.0, "quote_volume": 804.35606, "trades": 22, "taker_buy_quote": 597.24283}, {"ts": 1775546100000, "open": 0.08116, "high": 0.08116, "low": 0.08104, "close": 0.08104, "volume": 9593.0, "quote_volume": 778.12423, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775546160000, "open": 0.08109, "high": 0.08111, "low": 0.0809, "close": 0.08093, "volume": 52492.0, "quote_volume": 4249.339, "trades": 61, "taker_buy_quote": 77.65194}, {"ts": 1775546220000, "open": 0.08092, "high": 0.08092, "low": 0.08092, "close": 0.08092, "volume": 443.0, "quote_volume": 35.84756, "trades": 1, "taker_buy_quote": 35.84756}, {"ts": 1775546280000, "open": 0.0809, "high": 0.08119, "low": 0.08086, "close": 0.08095, "volume": 35647.0, "quote_volume": 2888.14255, "trades": 46, "taker_buy_quote": 2387.49463}, {"ts": 1775546340000, "open": 0.08095, "high": 0.08099, "low": 0.0809, "close": 0.0809, "volume": 42905.0, "quote_volume": 3473.6691, "trades": 14, "taker_buy_quote": 644.7053}, {"ts": 1775546400000, "open": 0.08089, "high": 0.08089, "low": 0.08089, "close": 0.08089, "volume": 525.0, "quote_volume": 42.46725, "trades": 1, "taker_buy_quote": 42.46725}, {"ts": 1775546460000, "open": 0.08089, "high": 0.08094, "low": 0.08089, "close": 0.08094, "volume": 7431.0, "quote_volume": 601.28822, "trades": 7, "taker_buy_quote": 595.7843}, {"ts": 1775546520000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 0.08096, "high": 0.08111, "low": 0.08096, "close": 0.08099, "volume": 14742.0, "quote_volume": 1194.68892, "trades": 21, "taker_buy_quote": 465.50426}, {"ts": 1775546640000, "open": 0.08101, "high": 0.08102, "low": 0.08101, "close": 0.08101, "volume": 3720.0, "quote_volume": 301.3766, "trades": 4, "taker_buy_quote": 106.37926}, {"ts": 1775546700000, "open": 0.08098, "high": 0.08104, "low": 0.0809, "close": 0.08104, "volume": 28489.0, "quote_volume": 2307.02278, "trades": 28, "taker_buy_quote": 2093.69998}, {"ts": 1775546760000, "open": 0.081, "high": 0.081, "low": 0.08088, "close": 0.08088, "volume": 4469.0, "quote_volume": 361.77425, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.08095, "high": 0.08098, "low": 0.08088, "close": 0.08088, "volume": 6960.0, "quote_volume": 563.42724, "trades": 6, "taker_buy_quote": 499.93644}, {"ts": 1775546880000, "open": 0.08088, "high": 0.08096, "low": 0.08084, "close": 0.08093, "volume": 4062.0, "quote_volume": 328.64515, "trades": 7, "taker_buy_quote": 201.68311}, {"ts": 1775546940000, "open": 0.08093, "high": 0.081, "low": 0.08092, "close": 0.08092, "volume": 4384.0, "quote_volume": 354.81687, "trades": 8, "taker_buy_quote": 256.09447}, {"ts": 1775547000000, "open": 0.08092, "high": 0.08092, "low": 0.08092, "close": 0.08092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547060000, "open": 0.08096, "high": 0.08096, "low": 0.08088, "close": 0.08088, "volume": 2013.0, "quote_volume": 162.84942, "trades": 6, "taker_buy_quote": 1.05248}, {"ts": 1775547120000, "open": 0.08097, "high": 0.08102, "low": 0.08094, "close": 0.08099, "volume": 30103.0, "quote_volume": 2438.07613, "trades": 31, "taker_buy_quote": 850.28232}, {"ts": 1775547180000, "open": 0.08099, "high": 0.08099, "low": 0.08086, "close": 0.08086, "volume": 3621.0, "quote_volume": 293.02594, "trades": 11, "taker_buy_quote": 65.60818}, {"ts": 1775547240000, "open": 0.08085, "high": 0.08086, "low": 0.08085, "close": 0.08086, "volume": 5542.0, "quote_volume": 448.07414, "trades": 8, "taker_buy_quote": 350.56904}, {"ts": 1775547300000, "open": 0.08086, "high": 0.08086, "low": 0.08086, "close": 0.08086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.08084, "high": 0.08091, "low": 0.08083, "close": 0.08084, "volume": 17275.0, "quote_volume": 1397.16758, "trades": 19, "taker_buy_quote": 1031.98667}, {"ts": 1775547420000, "open": 0.08082, "high": 0.08082, "low": 0.0808, "close": 0.0808, "volume": 6422.0, "quote_volume": 518.95773, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 0.08078, "high": 0.08078, "low": 0.08078, "close": 0.08078, "volume": 69.0, "quote_volume": 5.57382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 0.08078, "high": 0.08078, "low": 0.08078, "close": 0.08078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.08078, "high": 0.08078, "low": 0.08078, "close": 0.08078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547660000, "open": 0.08078, "high": 0.08088, "low": 0.08077, "close": 0.08084, "volume": 2785.0, "quote_volume": 225.09523, "trades": 12, "taker_buy_quote": 142.56718}, {"ts": 1775547720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 68.0, "quote_volume": 5.5012, "trades": 1, "taker_buy_quote": 5.5012}, {"ts": 1775547780000, "open": 0.08092, "high": 0.08108, "low": 0.08091, "close": 0.08108, "volume": 4277.0, "quote_volume": 346.37303, "trades": 18, "taker_buy_quote": 274.83975}, {"ts": 1775547840000, "open": 0.0811, "high": 0.08146, "low": 0.08105, "close": 0.08134, "volume": 87745.0, "quote_volume": 7123.27785, "trades": 73, "taker_buy_quote": 1398.27254}, {"ts": 1775547900000, "open": 0.08138, "high": 0.08138, "low": 0.08108, "close": 0.08109, "volume": 18881.0, "quote_volume": 1532.67289, "trades": 27, "taker_buy_quote": 159.3212}, {"ts": 1775547960000, "open": 0.08115, "high": 0.0812, "low": 0.08114, "close": 0.08117, "volume": 7586.0, "quote_volume": 615.60816, "trades": 10, "taker_buy_quote": 370.0583}, {"ts": 1775548020000, "open": 0.0812, "high": 0.08124, "low": 0.0812, "close": 0.08124, "volume": 7532.0, "quote_volume": 611.81782, "trades": 9, "taker_buy_quote": 611.81782}, {"ts": 1775548080000, "open": 0.08122, "high": 0.08122, "low": 0.08122, "close": 0.08122, "volume": 615.0, "quote_volume": 49.9503, "trades": 1, "taker_buy_quote": 49.9503}, {"ts": 1775548140000, "open": 0.08126, "high": 0.08126, "low": 0.08115, "close": 0.08122, "volume": 27047.0, "quote_volume": 2196.74069, "trades": 10, "taker_buy_quote": 520.05121}, {"ts": 1775548200000, "open": 0.08121, "high": 0.08122, "low": 0.08121, "close": 0.08122, "volume": 6156.0, "quote_volume": 499.9668, "trades": 2, "taker_buy_quote": 499.9668}, {"ts": 1775548260000, "open": 0.08114, "high": 0.08125, "low": 0.08107, "close": 0.08113, "volume": 35484.0, "quote_volume": 2879.9805, "trades": 45, "taker_buy_quote": 1409.92126}, {"ts": 1775548320000, "open": 0.08114, "high": 0.08115, "low": 0.0809, "close": 0.08101, "volume": 36694.0, "quote_volume": 2971.68433, "trades": 43, "taker_buy_quote": 387.9273}, {"ts": 1775548380000, "open": 0.08096, "high": 0.08103, "low": 0.08089, "close": 0.08089, "volume": 20497.0, "quote_volume": 1658.87087, "trades": 20, "taker_buy_quote": 261.39685}, {"ts": 1775548440000, "open": 0.08089, "high": 0.08093, "low": 0.08069, "close": 0.0809, "volume": 36691.0, "quote_volume": 2964.8957, "trades": 58, "taker_buy_quote": 1213.3876}, {"ts": 1775548500000, "open": 0.08088, "high": 0.08088, "low": 0.08076, "close": 0.08083, "volume": 16296.0, "quote_volume": 1317.44377, "trades": 17, "taker_buy_quote": 190.11216}, {"ts": 1775548560000, "open": 0.08084, "high": 0.08102, "low": 0.08082, "close": 0.08093, "volume": 28494.0, "quote_volume": 2304.60778, "trades": 33, "taker_buy_quote": 658.06753}, {"ts": 1775548620000, "open": 0.08092, "high": 0.08092, "low": 0.08068, "close": 0.08083, "volume": 33561.0, "quote_volume": 2712.03393, "trades": 49, "taker_buy_quote": 1029.23984}, {"ts": 1775548680000, "open": 0.08086, "high": 0.08096, "low": 0.08086, "close": 0.08092, "volume": 2801.0, "quote_volume": 226.61722, "trades": 11, "taker_buy_quote": 135.27338}, {"ts": 1775548740000, "open": 0.08098, "high": 0.08104, "low": 0.08098, "close": 0.08098, "volume": 5353.0, "quote_volume": 433.63522, "trades": 7, "taker_buy_quote": 22.03472}, {"ts": 1775548800000, "open": 0.08097, "high": 0.08098, "low": 0.0809, "close": 0.08095, "volume": 12555.0, "quote_volume": 1016.23921, "trades": 16, "taker_buy_quote": 776.72553}, {"ts": 1775548860000, "open": 0.08088, "high": 0.08112, "low": 0.0808, "close": 0.08104, "volume": 50239.0, "quote_volume": 4070.37489, "trades": 46, "taker_buy_quote": 1779.75068}, {"ts": 1775548920000, "open": 0.08106, "high": 0.08123, "low": 0.08098, "close": 0.08104, "volume": 25413.0, "quote_volume": 2060.36857, "trades": 43, "taker_buy_quote": 1233.62978}, {"ts": 1775548980000, "open": 0.08104, "high": 0.08112, "low": 0.08096, "close": 0.08109, "volume": 5769.0, "quote_volume": 467.64259, "trades": 20, "taker_buy_quote": 403.81487}, {"ts": 1775549040000, "open": 0.08101, "high": 0.08101, "low": 0.08101, "close": 0.08101, "volume": 387.0, "quote_volume": 31.35087, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549100000, "open": 0.08102, "high": 0.08115, "low": 0.08095, "close": 0.08098, "volume": 20589.0, "quote_volume": 1667.81665, "trades": 25, "taker_buy_quote": 597.3943}, {"ts": 1775549160000, "open": 0.08098, "high": 0.08098, "low": 0.08098, "close": 0.08098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 0.08094, "high": 0.08097, "low": 0.08092, "close": 0.08097, "volume": 4264.0, "quote_volume": 345.2036, "trades": 4, "taker_buy_quote": 334.19712}, {"ts": 1775549280000, "open": 0.08091, "high": 0.08094, "low": 0.0808, "close": 0.08094, "volume": 15666.0, "quote_volume": 1266.71025, "trades": 18, "taker_buy_quote": 244.04769}, {"ts": 1775549340000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 0.08094, "high": 0.08105, "low": 0.08094, "close": 0.08101, "volume": 16137.0, "quote_volume": 1307.12624, "trades": 19, "taker_buy_quote": 449.73187}, {"ts": 1775549460000, "open": 0.08099, "high": 0.08099, "low": 0.08099, "close": 0.08099, "volume": 68.0, "quote_volume": 5.50732, "trades": 1, "taker_buy_quote": 5.50732}, {"ts": 1775549520000, "open": 0.08099, "high": 0.08099, "low": 0.08099, "close": 0.08099, "volume": 1044.0, "quote_volume": 84.55356, "trades": 4, "taker_buy_quote": 12.1485}, {"ts": 1775549580000, "open": 0.08096, "high": 0.08096, "low": 0.08089, "close": 0.08089, "volume": 8145.0, "quote_volume": 659.23568, "trades": 12, "taker_buy_quote": 589.24902}, {"ts": 1775549640000, "open": 0.08089, "high": 0.08089, "low": 0.08089, "close": 0.08089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.08088, "high": 0.08093, "low": 0.08083, "close": 0.08093, "volume": 21141.0, "quote_volume": 1709.22647, "trades": 13, "taker_buy_quote": 181.92996}, {"ts": 1775549760000, "open": 0.08093, "high": 0.08093, "low": 0.08093, "close": 0.08093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 0.08094, "high": 0.08096, "low": 0.08091, "close": 0.08091, "volume": 5123.0, "quote_volume": 414.62837, "trades": 10, "taker_buy_quote": 107.16592}, {"ts": 1775549880000, "open": 0.08089, "high": 0.08089, "low": 0.08075, "close": 0.08075, "volume": 21514.0, "quote_volume": 1739.28448, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 0.08078, "high": 0.08079, "low": 0.08063, "close": 0.08075, "volume": 34265.0, "quote_volume": 2766.39082, "trades": 31, "taker_buy_quote": 2268.90894}, {"ts": 1775550000000, "open": 0.08074, "high": 0.08077, "low": 0.08064, "close": 0.08069, "volume": 34409.0, "quote_volume": 2776.77914, "trades": 30, "taker_buy_quote": 2539.92586}, {"ts": 1775550060000, "open": 0.08062, "high": 0.08062, "low": 0.08024, "close": 0.08041, "volume": 241170.0, "quote_volume": 19380.08314, "trades": 118, "taker_buy_quote": 1186.9211}, {"ts": 1775550120000, "open": 0.08047, "high": 0.08048, "low": 0.08047, "close": 0.08048, "volume": 1349.0, "quote_volume": 108.55472, "trades": 3, "taker_buy_quote": 108.55472}, {"ts": 1775550180000, "open": 0.08051, "high": 0.08061, "low": 0.08051, "close": 0.08061, "volume": 5006.0, "quote_volume": 403.37483, "trades": 12, "taker_buy_quote": 403.37483}, {"ts": 1775550240000, "open": 0.08054, "high": 0.08054, "low": 0.08051, "close": 0.08053, "volume": 12141.0, "quote_volume": 977.73306, "trades": 5, "taker_buy_quote": 261.88356}, {"ts": 1775550300000, "open": 0.0805, "high": 0.08053, "low": 0.08042, "close": 0.08052, "volume": 25895.0, "quote_volume": 2083.95617, "trades": 24, "taker_buy_quote": 447.11935}, {"ts": 1775550360000, "open": 0.08048, "high": 0.08055, "low": 0.08042, "close": 0.08046, "volume": 9098.0, "quote_volume": 732.0582, "trades": 13, "taker_buy_quote": 174.78381}, {"ts": 1775550420000, "open": 0.08045, "high": 0.08045, "low": 0.08045, "close": 0.08045, "volume": 1000.0, "quote_volume": 80.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 0.08049, "high": 0.08057, "low": 0.08049, "close": 0.08051, "volume": 4501.0, "quote_volume": 362.48297, "trades": 16, "taker_buy_quote": 250.8156}, {"ts": 1775550540000, "open": 0.08055, "high": 0.08063, "low": 0.08055, "close": 0.08063, "volume": 5593.0, "quote_volume": 450.63479, "trades": 10, "taker_buy_quote": 450.63479}, {"ts": 1775550600000, "open": 0.08058, "high": 0.08059, "low": 0.08055, "close": 0.08055, "volume": 9748.0, "quote_volume": 785.5408, "trades": 7, "taker_buy_quote": 755.8984}, {"ts": 1775550660000, "open": 0.08058, "high": 0.08058, "low": 0.08058, "close": 0.08058, "volume": 1035.0, "quote_volume": 83.4003, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550720000, "open": 0.08062, "high": 0.08062, "low": 0.08057, "close": 0.08058, "volume": 1566.0, "quote_volume": 126.19093, "trades": 4, "taker_buy_quote": 14.67284}, {"ts": 1775550780000, "open": 0.08057, "high": 0.08058, "low": 0.08057, "close": 0.08058, "volume": 1142.0, "quote_volume": 92.01567, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 0.08062, "high": 0.08062, "low": 0.08059, "close": 0.0806, "volume": 1876.0, "quote_volume": 151.20705, "trades": 4, "taker_buy_quote": 2.98294}, {"ts": 1775550900000, "open": 0.08058, "high": 0.08059, "low": 0.08058, "close": 0.08059, "volume": 1092.0, "quote_volume": 87.99823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 0.08056, "high": 0.08059, "low": 0.08048, "close": 0.08049, "volume": 13173.0, "quote_volume": 1060.78916, "trades": 16, "taker_buy_quote": 16.9239}, {"ts": 1775551020000, "open": 0.0805, "high": 0.0805, "low": 0.08048, "close": 0.08048, "volume": 1684.0, "quote_volume": 135.5505, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 0.08046, "high": 0.08046, "low": 0.08042, "close": 0.08044, "volume": 1462.0, "quote_volume": 117.5948, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775551140000, "open": 0.08045, "high": 0.08045, "low": 0.0804, "close": 0.08044, "volume": 1640.0, "quote_volume": 131.90099, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775551200000, "open": 0.08048, "high": 0.08052, "low": 0.08048, "close": 0.08048, "volume": 1646.0, "quote_volume": 132.47408, "trades": 3, "taker_buy_quote": 8.052}, {"ts": 1775551260000, "open": 0.08049, "high": 0.0806, "low": 0.08045, "close": 0.08045, "volume": 8786.0, "quote_volume": 707.62039, "trades": 19, "taker_buy_quote": 499.98601}, {"ts": 1775551320000, "open": 0.08045, "high": 0.08054, "low": 0.08042, "close": 0.08048, "volume": 3695.0, "quote_volume": 297.45436, "trades": 6, "taker_buy_quote": 206.31624}, {"ts": 1775551380000, "open": 0.08042, "high": 0.08046, "low": 0.08011, "close": 0.08026, "volume": 19615.0, "quote_volume": 1575.17377, "trades": 46, "taker_buy_quote": 401.30933}, {"ts": 1775551440000, "open": 0.08026, "high": 0.0804, "low": 0.08018, "close": 0.08021, "volume": 92342.0, "quote_volume": 7406.81084, "trades": 35, "taker_buy_quote": 3654.07096}, {"ts": 1775551500000, "open": 0.0802, "high": 0.0803, "low": 0.08015, "close": 0.08017, "volume": 9088.0, "quote_volume": 729.37749, "trades": 12, "taker_buy_quote": 499.95734}, {"ts": 1775551560000, "open": 0.08016, "high": 0.08026, "low": 0.08007, "close": 0.08018, "volume": 7959.0, "quote_volume": 638.20881, "trades": 17, "taker_buy_quote": 383.47101}, {"ts": 1775551620000, "open": 0.0801, "high": 0.08016, "low": 0.08007, "close": 0.08016, "volume": 3468.0, "quote_volume": 277.85885, "trades": 11, "taker_buy_quote": 166.54162}, {"ts": 1775551680000, "open": 0.08015, "high": 0.08016, "low": 0.08009, "close": 0.08009, "volume": 3686.0, "quote_volume": 295.34627, "trades": 7, "taker_buy_quote": 162.79039}, {"ts": 1775551740000, "open": 0.08012, "high": 0.08018, "low": 0.08012, "close": 0.08013, "volume": 3283.0, "quote_volume": 263.13084, "trades": 9, "taker_buy_quote": 11.06346}, {"ts": 1775551800000, "open": 0.0802, "high": 0.08026, "low": 0.08004, "close": 0.08015, "volume": 11326.0, "quote_volume": 908.01914, "trades": 29, "taker_buy_quote": 646.77185}, {"ts": 1775551860000, "open": 0.08007, "high": 0.08009, "low": 0.08007, "close": 0.08008, "volume": 1595.0, "quote_volume": 127.73402, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 0.08015, "high": 0.0803, "low": 0.08013, "close": 0.0803, "volume": 19452.0, "quote_volume": 1560.27131, "trades": 29, "taker_buy_quote": 1459.90418}, {"ts": 1775551980000, "open": 0.0803, "high": 0.0804, "low": 0.08014, "close": 0.08027, "volume": 22226.0, "quote_volume": 1784.32474, "trades": 42, "taker_buy_quote": 1387.40054}, {"ts": 1775552040000, "open": 0.08028, "high": 0.08029, "low": 0.08021, "close": 0.08021, "volume": 2627.0, "quote_volume": 210.8272, "trades": 6, "taker_buy_quote": 99.95962}, {"ts": 1775552100000, "open": 0.0803, "high": 0.08041, "low": 0.08024, "close": 0.08024, "volume": 8606.0, "quote_volume": 690.92761, "trades": 20, "taker_buy_quote": 329.36043}, {"ts": 1775552160000, "open": 0.08027, "high": 0.08028, "low": 0.08021, "close": 0.08021, "volume": 46593.0, "quote_volume": 3737.40844, "trades": 25, "taker_buy_quote": 227.12902}, {"ts": 1775552220000, "open": 0.08023, "high": 0.08025, "low": 0.08022, "close": 0.08022, "volume": 5081.0, "quote_volume": 407.64582, "trades": 7, "taker_buy_quote": 261.24432}, {"ts": 1775552280000, "open": 0.08021, "high": 0.08021, "low": 0.08012, "close": 0.08018, "volume": 98874.0, "quote_volume": 7930.1529, "trades": 22, "taker_buy_quote": 267.97124}, {"ts": 1775552340000, "open": 0.08018, "high": 0.08018, "low": 0.08013, "close": 0.08013, "volume": 3313.0, "quote_volume": 265.48904, "trades": 3, "taker_buy_quote": 29.42606}, {"ts": 1775552400000, "open": 0.08012, "high": 0.08028, "low": 0.08012, "close": 0.08026, "volume": 11683.0, "quote_volume": 937.17358, "trades": 23, "taker_buy_quote": 790.72904}, {"ts": 1775552460000, "open": 0.08019, "high": 0.08038, "low": 0.08019, "close": 0.08038, "volume": 3912.0, "quote_volume": 313.92539, "trades": 16, "taker_buy_quote": 182.17322}, {"ts": 1775552520000, "open": 0.0804, "high": 0.08047, "low": 0.0804, "close": 0.0804, "volume": 7057.0, "quote_volume": 567.71669, "trades": 13, "taker_buy_quote": 275.98026}, {"ts": 1775552580000, "open": 0.08048, "high": 0.08061, "low": 0.08042, "close": 0.08046, "volume": 30429.0, "quote_volume": 2449.0627, "trades": 39, "taker_buy_quote": 580.7754}, {"ts": 1775552640000, "open": 0.08055, "high": 0.0807, "low": 0.08049, "close": 0.08054, "volume": 39882.0, "quote_volume": 3213.71765, "trades": 44, "taker_buy_quote": 1235.0697}, {"ts": 1775552700000, "open": 0.08054, "high": 0.08068, "low": 0.08047, "close": 0.08063, "volume": 108631.0, "quote_volume": 8750.92279, "trades": 46, "taker_buy_quote": 6922.91653}, {"ts": 1775552760000, "open": 0.08064, "high": 0.08066, "low": 0.08055, "close": 0.08055, "volume": 35028.0, "quote_volume": 2823.64601, "trades": 31, "taker_buy_quote": 1714.26425}, {"ts": 1775552820000, "open": 0.08052, "high": 0.08052, "low": 0.0804, "close": 0.08041, "volume": 7854.0, "quote_volume": 632.07159, "trades": 14, "taker_buy_quote": 443.07908}, {"ts": 1775552880000, "open": 0.0804, "high": 0.08069, "low": 0.08039, "close": 0.0805, "volume": 51358.0, "quote_volume": 4136.12648, "trades": 64, "taker_buy_quote": 1408.04594}, {"ts": 1775552940000, "open": 0.08053, "high": 0.08071, "low": 0.08052, "close": 0.08067, "volume": 39479.0, "quote_volume": 3183.69382, "trades": 29, "taker_buy_quote": 1146.54511}, {"ts": 1775553000000, "open": 0.08068, "high": 0.08082, "low": 0.08064, "close": 0.08064, "volume": 23823.0, "quote_volume": 1923.95585, "trades": 42, "taker_buy_quote": 1588.9315}, {"ts": 1775553060000, "open": 0.08072, "high": 0.08072, "low": 0.08042, "close": 0.08056, "volume": 55235.0, "quote_volume": 4451.29755, "trades": 47, "taker_buy_quote": 2074.27881}, {"ts": 1775553120000, "open": 0.08055, "high": 0.08068, "low": 0.08046, "close": 0.08054, "volume": 109361.0, "quote_volume": 8815.17887, "trades": 84, "taker_buy_quote": 8357.622}, {"ts": 1775553180000, "open": 0.08054, "high": 0.08061, "low": 0.08048, "close": 0.08061, "volume": 19400.0, "quote_volume": 1562.25765, "trades": 29, "taker_buy_quote": 663.98158}, {"ts": 1775553240000, "open": 0.08061, "high": 0.08061, "low": 0.08053, "close": 0.08053, "volume": 4350.0, "quote_volume": 350.5649, "trades": 6, "taker_buy_quote": 186.04788}, {"ts": 1775553300000, "open": 0.08052, "high": 0.08052, "low": 0.08051, "close": 0.08051, "volume": 1839.0, "quote_volume": 148.06981, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775553360000, "open": 0.08051, "high": 0.08051, "low": 0.08046, "close": 0.08046, "volume": 4017.0, "quote_volume": 323.34044, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775553420000, "open": 0.08051, "high": 0.08052, "low": 0.08045, "close": 0.08045, "volume": 8081.0, "quote_volume": 650.51363, "trades": 7, "taker_buy_quote": 478.01839}, {"ts": 1775553480000, "open": 0.08054, "high": 0.08058, "low": 0.08042, "close": 0.08042, "volume": 2615.0, "quote_volume": 210.47353, "trades": 12, "taker_buy_quote": 68.40498}, {"ts": 1775553540000, "open": 0.0804, "high": 0.08049, "low": 0.08033, "close": 0.0804, "volume": 54026.0, "quote_volume": 4344.23135, "trades": 38, "taker_buy_quote": 1091.65883}, {"ts": 1775553600000, "open": 0.08041, "high": 0.0805, "low": 0.08041, "close": 0.08043, "volume": 8257.0, "quote_volume": 664.36207, "trades": 11, "taker_buy_quote": 294.10557}, {"ts": 1775553660000, "open": 0.08045, "high": 0.08046, "low": 0.08041, "close": 0.08046, "volume": 3535.0, "quote_volume": 284.38362, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775553720000, "open": 0.08047, "high": 0.08056, "low": 0.08043, "close": 0.08048, "volume": 23813.0, "quote_volume": 1916.66731, "trades": 31, "taker_buy_quote": 1328.31018}, {"ts": 1775553780000, "open": 0.08048, "high": 0.08058, "low": 0.08046, "close": 0.08051, "volume": 4083.0, "quote_volume": 328.73246, "trades": 10, "taker_buy_quote": 68.64588}, {"ts": 1775553840000, "open": 0.08049, "high": 0.08049, "low": 0.08035, "close": 0.08044, "volume": 31767.0, "quote_volume": 2555.15571, "trades": 37, "taker_buy_quote": 599.1714}, {"ts": 1775553900000, "open": 0.0804, "high": 0.0804, "low": 0.08027, "close": 0.08031, "volume": 15593.0, "quote_volume": 1252.53975, "trades": 26, "taker_buy_quote": 508.10726}, {"ts": 1775553960000, "open": 0.08039, "high": 0.08042, "low": 0.08032, "close": 0.08034, "volume": 8073.0, "quote_volume": 648.64816, "trades": 9, "taker_buy_quote": 100.90931}, {"ts": 1775554020000, "open": 0.08035, "high": 0.08045, "low": 0.08035, "close": 0.08041, "volume": 2655.0, "quote_volume": 213.45726, "trades": 4, "taker_buy_quote": 62.99166}, {"ts": 1775554080000, "open": 0.08045, "high": 0.08046, "low": 0.08035, "close": 0.08046, "volume": 4775.0, "quote_volume": 384.01207, "trades": 13, "taker_buy_quote": 305.98769}, {"ts": 1775554140000, "open": 0.08045, "high": 0.08045, "low": 0.08028, "close": 0.08028, "volume": 5317.0, "quote_volume": 427.39822, "trades": 12, "taker_buy_quote": 190.10335}, {"ts": 1775554200000, "open": 0.08028, "high": 0.08036, "low": 0.08016, "close": 0.08036, "volume": 9164.0, "quote_volume": 735.5616, "trades": 33, "taker_buy_quote": 578.49008}, {"ts": 1775554260000, "open": 0.08035, "high": 0.08036, "low": 0.08023, "close": 0.08035, "volume": 10016.0, "quote_volume": 804.31895, "trades": 29, "taker_buy_quote": 474.60391}, {"ts": 1775554320000, "open": 0.08035, "high": 0.08049, "low": 0.08035, "close": 0.08039, "volume": 9043.0, "quote_volume": 727.34222, "trades": 24, "taker_buy_quote": 525.36717}, {"ts": 1775554380000, "open": 0.0805, "high": 0.08057, "low": 0.08039, "close": 0.08039, "volume": 6785.0, "quote_volume": 546.1711, "trades": 21, "taker_buy_quote": 281.50958}, {"ts": 1775554440000, "open": 0.08048, "high": 0.08056, "low": 0.08046, "close": 0.08053, "volume": 24554.0, "quote_volume": 1976.58497, "trades": 28, "taker_buy_quote": 1863.28583}, {"ts": 1775554500000, "open": 0.08048, "high": 0.08054, "low": 0.08048, "close": 0.08051, "volume": 5908.0, "quote_volume": 475.62725, "trades": 10, "taker_buy_quote": 42.18476}, {"ts": 1775554560000, "open": 0.08051, "high": 0.08053, "low": 0.08039, "close": 0.08039, "volume": 11891.0, "quote_volume": 957.13274, "trades": 23, "taker_buy_quote": 81.97602}, {"ts": 1775554620000, "open": 0.0804, "high": 0.0804, "low": 0.08039, "close": 0.08039, "volume": 1779.0, "quote_volume": 143.02916, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 0.08038, "high": 0.08056, "low": 0.08036, "close": 0.08048, "volume": 3537.0, "quote_volume": 284.65939, "trades": 14, "taker_buy_quote": 182.85982}, {"ts": 1775554740000, "open": 0.08055, "high": 0.08063, "low": 0.08054, "close": 0.08054, "volume": 5096.0, "quote_volume": 410.6926, "trades": 10, "taker_buy_quote": 112.26602}, {"ts": 1775554800000, "open": 0.08055, "high": 0.08068, "low": 0.08055, "close": 0.0806, "volume": 6082.0, "quote_volume": 490.3474, "trades": 15, "taker_buy_quote": 394.41918}, {"ts": 1775554860000, "open": 0.08061, "high": 0.08061, "low": 0.08043, "close": 0.08052, "volume": 4031.0, "quote_volume": 324.6554, "trades": 18, "taker_buy_quote": 92.84562}, {"ts": 1775554920000, "open": 0.0805, "high": 0.08055, "low": 0.08041, "close": 0.08051, "volume": 27845.0, "quote_volume": 2241.78387, "trades": 16, "taker_buy_quote": 1872.80511}, {"ts": 1775554980000, "open": 0.08051, "high": 0.08053, "low": 0.08043, "close": 0.08051, "volume": 6395.0, "quote_volume": 514.73458, "trades": 11, "taker_buy_quote": 391.35496}, {"ts": 1775555040000, "open": 0.0805, "high": 0.08056, "low": 0.08042, "close": 0.08056, "volume": 10215.0, "quote_volume": 822.25326, "trades": 24, "taker_buy_quote": 685.41314}, {"ts": 1775555100000, "open": 0.08053, "high": 0.08053, "low": 0.08049, "close": 0.08051, "volume": 1574.0, "quote_volume": 126.71686, "trades": 3, "taker_buy_quote": 37.44645}, {"ts": 1775555160000, "open": 0.08051, "high": 0.08053, "low": 0.08048, "close": 0.08052, "volume": 2781.0, "quote_volume": 223.87968, "trades": 6, "taker_buy_quote": 57.41324}, {"ts": 1775555220000, "open": 0.08046, "high": 0.08052, "low": 0.08046, "close": 0.08049, "volume": 1747.0, "quote_volume": 140.6151, "trades": 5, "taker_buy_quote": 37.4418}, {"ts": 1775555280000, "open": 0.0805, "high": 0.08059, "low": 0.0805, "close": 0.08058, "volume": 1952.0, "quote_volume": 157.24989, "trades": 7, "taker_buy_quote": 40.85187}, {"ts": 1775555340000, "open": 0.08055, "high": 0.08055, "low": 0.08052, "close": 0.08052, "volume": 2532.0, "quote_volume": 203.94081, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 0.08051, "high": 0.08051, "low": 0.08041, "close": 0.08041, "volume": 3562.0, "quote_volume": 286.60182, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775555460000, "open": 0.0805, "high": 0.08068, "low": 0.08042, "close": 0.08065, "volume": 9226.0, "quote_volume": 743.48634, "trades": 19, "taker_buy_quote": 634.41869}, {"ts": 1775555520000, "open": 0.0806, "high": 0.0806, "low": 0.08056, "close": 0.08058, "volume": 1631.0, "quote_volume": 131.42098, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775555580000, "open": 0.08056, "high": 0.0806, "low": 0.08056, "close": 0.0806, "volume": 967.0, "quote_volume": 77.9192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555640000, "open": 0.08061, "high": 0.08061, "low": 0.0805, "close": 0.08055, "volume": 11796.0, "quote_volume": 950.40657, "trades": 17, "taker_buy_quote": 851.28994}, {"ts": 1775555700000, "open": 0.0805, "high": 0.0805, "low": 0.08041, "close": 0.08049, "volume": 12310.0, "quote_volume": 990.65069, "trades": 21, "taker_buy_quote": 656.1494}, {"ts": 1775555760000, "open": 0.0804, "high": 0.08044, "low": 0.0804, "close": 0.08044, "volume": 1085.0, "quote_volume": 87.24949, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.08045, "high": 0.08048, "low": 0.08044, "close": 0.08048, "volume": 6376.0, "quote_volume": 513.00946, "trades": 8, "taker_buy_quote": 108.648}, {"ts": 1775555880000, "open": 0.08045, "high": 0.08052, "low": 0.08044, "close": 0.08046, "volume": 8804.0, "quote_volume": 708.31923, "trades": 12, "taker_buy_quote": 54.10506}, {"ts": 1775555940000, "open": 0.08052, "high": 0.08059, "low": 0.08045, "close": 0.08045, "volume": 7027.0, "quote_volume": 565.76926, "trades": 14, "taker_buy_quote": 99.64428}, {"ts": 1775556000000, "open": 0.08058, "high": 0.08081, "low": 0.08054, "close": 0.0807, "volume": 70612.0, "quote_volume": 5693.30468, "trades": 78, "taker_buy_quote": 5390.50006}, {"ts": 1775556060000, "open": 0.0807, "high": 0.0807, "low": 0.0805, "close": 0.0805, "volume": 4846.0, "quote_volume": 390.4857, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775556120000, "open": 0.08052, "high": 0.0807, "low": 0.08044, "close": 0.08064, "volume": 261469.0, "quote_volume": 21081.6509, "trades": 72, "taker_buy_quote": 10019.62602}, {"ts": 1775556180000, "open": 0.08066, "high": 0.08072, "low": 0.08066, "close": 0.0807, "volume": 8692.0, "quote_volume": 701.38772, "trades": 11, "taker_buy_quote": 130.03172}, {"ts": 1775556240000, "open": 0.08072, "high": 0.08092, "low": 0.08066, "close": 0.0809, "volume": 313468.0, "quote_volume": 25346.22001, "trades": 109, "taker_buy_quote": 9359.23387}, {"ts": 1775556300000, "open": 0.0809, "high": 0.0811, "low": 0.0809, "close": 0.0811, "volume": 136818.0, "quote_volume": 11087.27574, "trades": 76, "taker_buy_quote": 2629.47631}, {"ts": 1775556360000, "open": 0.081, "high": 0.08105, "low": 0.0809, "close": 0.08105, "volume": 39024.0, "quote_volume": 3160.67115, "trades": 34, "taker_buy_quote": 2089.5597}, {"ts": 1775556420000, "open": 0.08105, "high": 0.0811, "low": 0.0808, "close": 0.08082, "volume": 109486.0, "quote_volume": 8875.50978, "trades": 76, "taker_buy_quote": 2277.38111}, {"ts": 1775556480000, "open": 0.08088, "high": 0.08088, "low": 0.08076, "close": 0.08079, "volume": 8713.0, "quote_volume": 703.74544, "trades": 15, "taker_buy_quote": 170.08198}, {"ts": 1775556540000, "open": 0.08075, "high": 0.08079, "low": 0.08042, "close": 0.08056, "volume": 59024.0, "quote_volume": 4756.71986, "trades": 99, "taker_buy_quote": 1667.76457}, {"ts": 1775556600000, "open": 0.08054, "high": 0.08062, "low": 0.08045, "close": 0.08045, "volume": 17770.0, "quote_volume": 1430.99299, "trades": 22, "taker_buy_quote": 274.88195}, {"ts": 1775556660000, "open": 0.08044, "high": 0.08052, "low": 0.0804, "close": 0.08049, "volume": 17552.0, "quote_volume": 1412.59541, "trades": 24, "taker_buy_quote": 964.42821}, {"ts": 1775556720000, "open": 0.08042, "high": 0.08062, "low": 0.08031, "close": 0.0805, "volume": 84154.0, "quote_volume": 6770.82959, "trades": 101, "taker_buy_quote": 2031.36623}, {"ts": 1775556780000, "open": 0.08051, "high": 0.08052, "low": 0.0803, "close": 0.0803, "volume": 19614.0, "quote_volume": 1578.01068, "trades": 24, "taker_buy_quote": 503.98583}, {"ts": 1775556840000, "open": 0.08035, "high": 0.08051, "low": 0.08033, "close": 0.08051, "volume": 11135.0, "quote_volume": 895.60254, "trades": 17, "taker_buy_quote": 695.75919}, {"ts": 1775556900000, "open": 0.08042, "high": 0.08048, "low": 0.08042, "close": 0.08042, "volume": 9559.0, "quote_volume": 769.10018, "trades": 5, "taker_buy_quote": 490.1232}, {"ts": 1775556960000, "open": 0.0804, "high": 0.08057, "low": 0.0804, "close": 0.08044, "volume": 43352.0, "quote_volume": 3489.84542, "trades": 27, "taker_buy_quote": 2559.21809}, {"ts": 1775557020000, "open": 0.08053, "high": 0.08054, "low": 0.08045, "close": 0.08046, "volume": 3638.0, "quote_volume": 292.73016, "trades": 6, "taker_buy_quote": 63.6828}, {"ts": 1775557080000, "open": 0.08052, "high": 0.08052, "low": 0.08034, "close": 0.0804, "volume": 18928.0, "quote_volume": 1522.38693, "trades": 23, "taker_buy_quote": 74.20287}, {"ts": 1775557140000, "open": 0.08038, "high": 0.08055, "low": 0.08038, "close": 0.08048, "volume": 10111.0, "quote_volume": 813.72061, "trades": 14, "taker_buy_quote": 203.84629}, {"ts": 1775557200000, "open": 0.08047, "high": 0.08056, "low": 0.08044, "close": 0.08044, "volume": 33398.0, "quote_volume": 2688.47804, "trades": 17, "taker_buy_quote": 2374.89468}, {"ts": 1775557260000, "open": 0.08044, "high": 0.08045, "low": 0.08038, "close": 0.08045, "volume": 6543.0, "quote_volume": 526.27628, "trades": 7, "taker_buy_quote": 5.9533}, {"ts": 1775557320000, "open": 0.08038, "high": 0.08041, "low": 0.08027, "close": 0.08041, "volume": 27443.0, "quote_volume": 2205.29743, "trades": 32, "taker_buy_quote": 1183.67219}, {"ts": 1775557380000, "open": 0.08038, "high": 0.08046, "low": 0.08013, "close": 0.08046, "volume": 207914.0, "quote_volume": 16691.328, "trades": 172, "taker_buy_quote": 6317.01544}, {"ts": 1775557440000, "open": 0.08033, "high": 0.08042, "low": 0.08031, "close": 0.08039, "volume": 11531.0, "quote_volume": 926.77647, "trades": 13, "taker_buy_quote": 623.82447}, {"ts": 1775557500000, "open": 0.08031, "high": 0.0804, "low": 0.0802, "close": 0.08021, "volume": 20695.0, "quote_volume": 1661.87463, "trades": 22, "taker_buy_quote": 961.92995}, {"ts": 1775557560000, "open": 0.08018, "high": 0.08021, "low": 0.08005, "close": 0.08016, "volume": 22935.0, "quote_volume": 1838.04253, "trades": 38, "taker_buy_quote": 1248.78319}, {"ts": 1775557620000, "open": 0.08008, "high": 0.08014, "low": 0.08001, "close": 0.08002, "volume": 11568.0, "quote_volume": 926.00899, "trades": 11, "taker_buy_quote": 14.98618}, {"ts": 1775557680000, "open": 0.08012, "high": 0.08018, "low": 0.08005, "close": 0.08014, "volume": 8844.0, "quote_volume": 708.63079, "trades": 9, "taker_buy_quote": 453.97117}, {"ts": 1775557740000, "open": 0.08016, "high": 0.08023, "low": 0.08015, "close": 0.08018, "volume": 20787.0, "quote_volume": 1667.46861, "trades": 15, "taker_buy_quote": 1455.91502}, {"ts": 1775557800000, "open": 0.08024, "high": 0.08049, "low": 0.08024, "close": 0.08034, "volume": 11316.0, "quote_volume": 910.07741, "trades": 29, "taker_buy_quote": 735.52006}, {"ts": 1775557860000, "open": 0.08035, "high": 0.08035, "low": 0.08031, "close": 0.08032, "volume": 3410.0, "quote_volume": 273.91622, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775557920000, "open": 0.08033, "high": 0.08038, "low": 0.08023, "close": 0.08029, "volume": 25999.0, "quote_volume": 2087.68102, "trades": 27, "taker_buy_quote": 189.05376}, {"ts": 1775557980000, "open": 0.08031, "high": 0.08059, "low": 0.08027, "close": 0.08059, "volume": 26662.0, "quote_volume": 2144.73903, "trades": 42, "taker_buy_quote": 1560.54289}, {"ts": 1775558040000, "open": 0.08059, "high": 0.08078, "low": 0.08059, "close": 0.0806, "volume": 19507.0, "quote_volume": 1574.10241, "trades": 26, "taker_buy_quote": 1230.1321}, {"ts": 1775558100000, "open": 0.0806, "high": 0.08071, "low": 0.08051, "close": 0.08071, "volume": 11274.0, "quote_volume": 909.03937, "trades": 21, "taker_buy_quote": 563.9158}, {"ts": 1775558160000, "open": 0.08062, "high": 0.08063, "low": 0.08037, "close": 0.08037, "volume": 13133.0, "quote_volume": 1057.23821, "trades": 26, "taker_buy_quote": 372.44998}, {"ts": 1775558220000, "open": 0.08036, "high": 0.08056, "low": 0.08036, "close": 0.08038, "volume": 15177.0, "quote_volume": 1220.82541, "trades": 29, "taker_buy_quote": 1034.63462}, {"ts": 1775558280000, "open": 0.08036, "high": 0.0805, "low": 0.08032, "close": 0.08037, "volume": 12123.0, "quote_volume": 975.04808, "trades": 24, "taker_buy_quote": 656.11725}, {"ts": 1775558340000, "open": 0.08047, "high": 0.08047, "low": 0.08032, "close": 0.08032, "volume": 4947.0, "quote_volume": 397.8426, "trades": 12, "taker_buy_quote": 283.66276}, {"ts": 1775558400000, "open": 0.08033, "high": 0.08053, "low": 0.08033, "close": 0.08037, "volume": 2828.0, "quote_volume": 227.34441, "trades": 7, "taker_buy_quote": 63.03528}, {"ts": 1775558460000, "open": 0.08032, "high": 0.08032, "low": 0.08025, "close": 0.08025, "volume": 1870.0, "quote_volume": 150.09584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.08025, "high": 0.08026, "low": 0.08025, "close": 0.08026, "volume": 1784.0, "quote_volume": 143.17177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775558580000, "open": 0.08027, "high": 0.08045, "low": 0.08027, "close": 0.08034, "volume": 24636.0, "quote_volume": 1980.25554, "trades": 31, "taker_buy_quote": 1796.83622}, {"ts": 1775558640000, "open": 0.08039, "high": 0.08039, "low": 0.08026, "close": 0.0803, "volume": 3542.0, "quote_volume": 284.48881, "trades": 9, "taker_buy_quote": 55.6569}, {"ts": 1775558700000, "open": 0.08032, "high": 0.08033, "low": 0.08019, "close": 0.08019, "volume": 27876.0, "quote_volume": 2236.48757, "trades": 17, "taker_buy_quote": 599.2074}, {"ts": 1775558760000, "open": 0.08034, "high": 0.08048, "low": 0.08025, "close": 0.08027, "volume": 38618.0, "quote_volume": 3105.94705, "trades": 36, "taker_buy_quote": 709.86094}, {"ts": 1775558820000, "open": 0.08038, "high": 0.08042, "low": 0.08038, "close": 0.0804, "volume": 3640.0, "quote_volume": 292.67935, "trades": 6, "taker_buy_quote": 78.62349}, {"ts": 1775558880000, "open": 0.08039, "high": 0.08044, "low": 0.08039, "close": 0.08039, "volume": 2033.0, "quote_volume": 163.43862, "trades": 4, "taker_buy_quote": 9.2506}, {"ts": 1775558940000, "open": 0.08038, "high": 0.08042, "low": 0.08029, "close": 0.08042, "volume": 3873.0, "quote_volume": 311.22359, "trades": 16, "taker_buy_quote": 161.50064}, {"ts": 1775559000000, "open": 0.08044, "high": 0.08044, "low": 0.08021, "close": 0.08035, "volume": 47121.0, "quote_volume": 3785.89361, "trades": 37, "taker_buy_quote": 70.63729}, {"ts": 1775559060000, "open": 0.08027, "high": 0.08039, "low": 0.08026, "close": 0.08032, "volume": 3943.0, "quote_volume": 316.62204, "trades": 7, "taker_buy_quote": 49.9215}, {"ts": 1775559120000, "open": 0.08033, "high": 0.08037, "low": 0.08018, "close": 0.08021, "volume": 35766.0, "quote_volume": 2870.68428, "trades": 45, "taker_buy_quote": 2343.93251}, {"ts": 1775559180000, "open": 0.08029, "high": 0.08032, "low": 0.08019, "close": 0.08023, "volume": 6156.0, "quote_volume": 494.14229, "trades": 14, "taker_buy_quote": 254.79269}, {"ts": 1775559240000, "open": 0.08034, "high": 0.08035, "low": 0.08023, "close": 0.08027, "volume": 8383.0, "quote_volume": 673.21191, "trades": 13, "taker_buy_quote": 59.29761}, {"ts": 1775559300000, "open": 0.08027, "high": 0.08036, "low": 0.08027, "close": 0.08034, "volume": 1598.0, "quote_volume": 128.30749, "trades": 3, "taker_buy_quote": 5.54484}, {"ts": 1775559360000, "open": 0.08038, "high": 0.08039, "low": 0.08029, "close": 0.08029, "volume": 6122.0, "quote_volume": 491.9701, "trades": 11, "taker_buy_quote": 206.6805}, {"ts": 1775559420000, "open": 0.0803, "high": 0.0803, "low": 0.08018, "close": 0.08021, "volume": 11602.0, "quote_volume": 930.75479, "trades": 20, "taker_buy_quote": 634.42656}, {"ts": 1775559480000, "open": 0.08018, "high": 0.08019, "low": 0.08018, "close": 0.08019, "volume": 986.0, "quote_volume": 79.06153, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 0.0802, "high": 0.0802, "low": 0.08013, "close": 0.08013, "volume": 4954.0, "quote_volume": 397.24761, "trades": 8, "taker_buy_quote": 278.0534}, {"ts": 1775559600000, "open": 0.08021, "high": 0.08026, "low": 0.08016, "close": 0.08017, "volume": 2689.0, "quote_volume": 215.68738, "trades": 10, "taker_buy_quote": 123.25676}, {"ts": 1775559660000, "open": 0.08021, "high": 0.08043, "low": 0.08007, "close": 0.08025, "volume": 19213.0, "quote_volume": 1541.33431, "trades": 46, "taker_buy_quote": 1330.28984}, {"ts": 1775559720000, "open": 0.08022, "high": 0.0806, "low": 0.08019, "close": 0.08047, "volume": 269853.0, "quote_volume": 21702.70406, "trades": 225, "taker_buy_quote": 13993.775}, {"ts": 1775559780000, "open": 0.08047, "high": 0.0806, "low": 0.0804, "close": 0.08048, "volume": 116887.0, "quote_volume": 9406.49944, "trades": 57, "taker_buy_quote": 1862.49904}, {"ts": 1775559840000, "open": 0.08053, "high": 0.08061, "low": 0.08033, "close": 0.08057, "volume": 91378.0, "quote_volume": 7351.40112, "trades": 86, "taker_buy_quote": 2488.50329}, {"ts": 1775559900000, "open": 0.08045, "high": 0.08056, "low": 0.08043, "close": 0.08046, "volume": 38734.0, "quote_volume": 3118.53865, "trades": 35, "taker_buy_quote": 2462.17248}, {"ts": 1775559960000, "open": 0.08052, "high": 0.08059, "low": 0.08043, "close": 0.08048, "volume": 36147.0, "quote_volume": 2909.82983, "trades": 57, "taker_buy_quote": 1580.08188}, {"ts": 1775560020000, "open": 0.08047, "high": 0.08056, "low": 0.08044, "close": 0.08047, "volume": 10089.0, "quote_volume": 812.26055, "trades": 8, "taker_buy_quote": 414.86048}, {"ts": 1775560080000, "open": 0.08056, "high": 0.08059, "low": 0.08045, "close": 0.08048, "volume": 62615.0, "quote_volume": 5039.99806, "trades": 69, "taker_buy_quote": 2625.64804}, {"ts": 1775560140000, "open": 0.08045, "high": 0.08052, "low": 0.08035, "close": 0.08052, "volume": 17014.0, "quote_volume": 1368.81857, "trades": 30, "taker_buy_quote": 763.23353}, {"ts": 1775560200000, "open": 0.08052, "high": 0.08053, "low": 0.08044, "close": 0.08053, "volume": 13937.0, "quote_volume": 1121.31855, "trades": 8, "taker_buy_quote": 962.92187}, {"ts": 1775560260000, "open": 0.08054, "high": 0.08062, "low": 0.08049, "close": 0.08056, "volume": 16943.0, "quote_volume": 1364.9005, "trades": 17, "taker_buy_quote": 70.16733}, {"ts": 1775560320000, "open": 0.08057, "high": 0.08073, "low": 0.08056, "close": 0.0806, "volume": 7462.0, "quote_volume": 602.01152, "trades": 23, "taker_buy_quote": 375.81837}, {"ts": 1775560380000, "open": 0.08062, "high": 0.08062, "low": 0.08053, "close": 0.08053, "volume": 10348.0, "quote_volume": 834.09203, "trades": 11, "taker_buy_quote": 256.3398}, {"ts": 1775560440000, "open": 0.08061, "high": 0.08068, "low": 0.08059, "close": 0.08066, "volume": 6471.0, "quote_volume": 521.74757, "trades": 11, "taker_buy_quote": 367.64407}, {"ts": 1775560500000, "open": 0.08068, "high": 0.08078, "low": 0.08066, "close": 0.08066, "volume": 10699.0, "quote_volume": 863.63096, "trades": 26, "taker_buy_quote": 619.94956}, {"ts": 1775560560000, "open": 0.08074, "high": 0.08079, "low": 0.08067, "close": 0.0807, "volume": 37537.0, "quote_volume": 3028.76736, "trades": 31, "taker_buy_quote": 908.82116}, {"ts": 1775560620000, "open": 0.0807, "high": 0.08077, "low": 0.08063, "close": 0.08077, "volume": 12839.0, "quote_volume": 1036.56705, "trades": 13, "taker_buy_quote": 847.79858}, {"ts": 1775560680000, "open": 0.08078, "high": 0.0808, "low": 0.08071, "close": 0.08072, "volume": 14777.0, "quote_volume": 1193.82386, "trades": 10, "taker_buy_quote": 162.14463}, {"ts": 1775560740000, "open": 0.0807, "high": 0.0807, "low": 0.08054, "close": 0.08063, "volume": 19449.0, "quote_volume": 1567.99962, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775560800000, "open": 0.08063, "high": 0.08075, "low": 0.08051, "close": 0.08065, "volume": 15777.0, "quote_volume": 1272.15927, "trades": 27, "taker_buy_quote": 684.05761}, {"ts": 1775560860000, "open": 0.08071, "high": 0.08083, "low": 0.08055, "close": 0.08055, "volume": 34736.0, "quote_volume": 2803.41226, "trades": 42, "taker_buy_quote": 2068.69488}, {"ts": 1775560920000, "open": 0.08067, "high": 0.08071, "low": 0.08059, "close": 0.08059, "volume": 21766.0, "quote_volume": 1755.31525, "trades": 19, "taker_buy_quote": 1036.14644}, {"ts": 1775560980000, "open": 0.08064, "high": 0.08076, "low": 0.0806, "close": 0.08065, "volume": 17471.0, "quote_volume": 1409.58681, "trades": 20, "taker_buy_quote": 867.82302}, {"ts": 1775561040000, "open": 0.08064, "high": 0.08064, "low": 0.08061, "close": 0.08061, "volume": 7114.0, "quote_volume": 573.62802, "trades": 7, "taker_buy_quote": 134.91072}, {"ts": 1775561100000, "open": 0.08063, "high": 0.08063, "low": 0.08063, "close": 0.08063, "volume": 1910.0, "quote_volume": 154.0033, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 0.08068, "high": 0.08071, "low": 0.0806, "close": 0.08063, "volume": 8560.0, "quote_volume": 690.37646, "trades": 12, "taker_buy_quote": 140.01929}, {"ts": 1775561220000, "open": 0.08069, "high": 0.08094, "low": 0.08069, "close": 0.08074, "volume": 83551.0, "quote_volume": 6751.77745, "trades": 51, "taker_buy_quote": 3451.27393}, {"ts": 1775561280000, "open": 0.08072, "high": 0.08075, "low": 0.08063, "close": 0.08063, "volume": 11738.0, "quote_volume": 947.2264, "trades": 22, "taker_buy_quote": 385.85262}, {"ts": 1775561340000, "open": 0.08073, "high": 0.08073, "low": 0.08064, "close": 0.08064, "volume": 2767.0, "quote_volume": 223.13754, "trades": 4, "taker_buy_quote": 5.97402}, {"ts": 1775561400000, "open": 0.08062, "high": 0.08067, "low": 0.08057, "close": 0.08058, "volume": 4347.0, "quote_volume": 350.333, "trades": 7, "taker_buy_quote": 4.92087}, {"ts": 1775561460000, "open": 0.08066, "high": 0.08066, "low": 0.08055, "close": 0.08055, "volume": 7819.0, "quote_volume": 630.13511, "trades": 6, "taker_buy_quote": 404.98769}, {"ts": 1775561520000, "open": 0.08063, "high": 0.0807, "low": 0.08061, "close": 0.0807, "volume": 8629.0, "quote_volume": 695.9935, "trades": 12, "taker_buy_quote": 484.31164}, {"ts": 1775561580000, "open": 0.08058, "high": 0.08066, "low": 0.08058, "close": 0.08059, "volume": 9849.0, "quote_volume": 793.89247, "trades": 12, "taker_buy_quote": 524.22101}, {"ts": 1775561640000, "open": 0.08069, "high": 0.08078, "low": 0.08069, "close": 0.08072, "volume": 5658.0, "quote_volume": 456.79049, "trades": 11, "taker_buy_quote": 313.72908}, {"ts": 1775561700000, "open": 0.08073, "high": 0.08073, "low": 0.08068, "close": 0.08068, "volume": 6489.0, "quote_volume": 523.66914, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775561760000, "open": 0.08076, "high": 0.08078, "low": 0.08069, "close": 0.08069, "volume": 15460.0, "quote_volume": 1248.29136, "trades": 15, "taker_buy_quote": 303.93601}, {"ts": 1775561820000, "open": 0.0807, "high": 0.08089, "low": 0.0807, "close": 0.08076, "volume": 24444.0, "quote_volume": 1975.61229, "trades": 33, "taker_buy_quote": 1669.77176}, {"ts": 1775561880000, "open": 0.08088, "high": 0.08104, "low": 0.0808, "close": 0.08104, "volume": 30386.0, "quote_volume": 2458.68503, "trades": 59, "taker_buy_quote": 2245.17515}, {"ts": 1775561940000, "open": 0.08106, "high": 0.08247, "low": 0.08103, "close": 0.08176, "volume": 599479.0, "quote_volume": 48966.41944, "trades": 469, "taker_buy_quote": 25021.21751}, {"ts": 1775562000000, "open": 0.08162, "high": 0.08244, "low": 0.08155, "close": 0.0821, "volume": 427625.0, "quote_volume": 35044.26569, "trades": 223, "taker_buy_quote": 25082.79688}, {"ts": 1775562060000, "open": 0.08208, "high": 0.08228, "low": 0.08197, "close": 0.082, "volume": 125267.0, "quote_volume": 10280.27941, "trades": 148, "taker_buy_quote": 8816.26667}, {"ts": 1775562120000, "open": 0.082, "high": 0.08222, "low": 0.0816, "close": 0.08203, "volume": 863431.0, "quote_volume": 70752.38611, "trades": 674, "taker_buy_quote": 28622.33742}, {"ts": 1775562180000, "open": 0.08204, "high": 0.08228, "low": 0.08172, "close": 0.08206, "volume": 217028.0, "quote_volume": 17811.12173, "trades": 135, "taker_buy_quote": 15540.44078}, {"ts": 1775562240000, "open": 0.08204, "high": 0.08218, "low": 0.08171, "close": 0.08171, "volume": 76056.0, "quote_volume": 6223.9286, "trades": 83, "taker_buy_quote": 1015.21257}, {"ts": 1775562300000, "open": 0.08185, "high": 0.08242, "low": 0.08174, "close": 0.08242, "volume": 204013.0, "quote_volume": 16743.1463, "trades": 143, "taker_buy_quote": 9905.23282}, {"ts": 1775562360000, "open": 0.08233, "high": 0.08271, "low": 0.08211, "close": 0.08263, "volume": 370377.0, "quote_volume": 30528.76998, "trades": 296, "taker_buy_quote": 24110.73611}, {"ts": 1775562420000, "open": 0.08261, "high": 0.08326, "low": 0.08253, "close": 0.08253, "volume": 146355.0, "quote_volume": 12123.41653, "trades": 221, "taker_buy_quote": 8132.9374}, {"ts": 1775562480000, "open": 0.08252, "high": 0.08266, "low": 0.08247, "close": 0.08252, "volume": 60822.0, "quote_volume": 5018.13084, "trades": 58, "taker_buy_quote": 2479.77611}, {"ts": 1775562540000, "open": 0.08251, "high": 0.08253, "low": 0.08201, "close": 0.08213, "volume": 220865.0, "quote_volume": 18158.08972, "trades": 210, "taker_buy_quote": 10032.54981}, {"ts": 1775562600000, "open": 0.08226, "high": 0.08248, "low": 0.082, "close": 0.08207, "volume": 293863.0, "quote_volume": 24170.32726, "trades": 214, "taker_buy_quote": 11677.852}, {"ts": 1775562660000, "open": 0.0822, "high": 0.08226, "low": 0.08168, "close": 0.08171, "volume": 126429.0, "quote_volume": 10364.51683, "trades": 133, "taker_buy_quote": 4567.86324}, {"ts": 1775562720000, "open": 0.0818, "high": 0.08183, "low": 0.08154, "close": 0.08174, "volume": 103379.0, "quote_volume": 8444.09841, "trades": 73, "taker_buy_quote": 3269.83887}, {"ts": 1775562780000, "open": 0.08175, "high": 0.08192, "low": 0.08135, "close": 0.08156, "volume": 154845.0, "quote_volume": 12638.46851, "trades": 174, "taker_buy_quote": 4953.95397}, {"ts": 1775562840000, "open": 0.08153, "high": 0.08166, "low": 0.08139, "close": 0.08145, "volume": 178054.0, "quote_volume": 14511.54833, "trades": 100, "taker_buy_quote": 7773.22177}, {"ts": 1775562900000, "open": 0.08149, "high": 0.08149, "low": 0.08122, "close": 0.08128, "volume": 82978.0, "quote_volume": 6752.99751, "trades": 129, "taker_buy_quote": 4473.4026}, {"ts": 1775562960000, "open": 0.08131, "high": 0.08131, "low": 0.08125, "close": 0.08125, "volume": 38336.0, "quote_volume": 3116.16978, "trades": 33, "taker_buy_quote": 48.70445}, {"ts": 1775563020000, "open": 0.08124, "high": 0.08132, "low": 0.0812, "close": 0.08127, "volume": 37028.0, "quote_volume": 3009.19193, "trades": 44, "taker_buy_quote": 1986.4109}, {"ts": 1775563080000, "open": 0.08127, "high": 0.08127, "low": 0.0811, "close": 0.08122, "volume": 52009.0, "quote_volume": 4222.84027, "trades": 49, "taker_buy_quote": 2181.63325}, {"ts": 1775563140000, "open": 0.08115, "high": 0.08115, "low": 0.08104, "close": 0.08104, "volume": 26445.0, "quote_volume": 2144.88858, "trades": 24, "taker_buy_quote": 72.03456}, {"ts": 1775563200000, "open": 0.08116, "high": 0.08132, "low": 0.081, "close": 0.08123, "volume": 81244.0, "quote_volume": 6598.28617, "trades": 70, "taker_buy_quote": 4026.29264}, {"ts": 1775563260000, "open": 0.08112, "high": 0.08122, "low": 0.08112, "close": 0.08119, "volume": 5023.0, "quote_volume": 407.81389, "trades": 5, "taker_buy_quote": 311.9369}, {"ts": 1775563320000, "open": 0.08114, "high": 0.08115, "low": 0.08069, "close": 0.08086, "volume": 111959.0, "quote_volume": 9066.16226, "trades": 106, "taker_buy_quote": 3137.70473}, {"ts": 1775563380000, "open": 0.08087, "high": 0.0809, "low": 0.08067, "close": 0.0809, "volume": 46208.0, "quote_volume": 3733.51508, "trades": 34, "taker_buy_quote": 2668.26548}, {"ts": 1775563440000, "open": 0.08085, "high": 0.08088, "low": 0.0805, "close": 0.08065, "volume": 152107.0, "quote_volume": 12260.28937, "trades": 84, "taker_buy_quote": 1393.82934}, {"ts": 1775563500000, "open": 0.08073, "high": 0.08089, "low": 0.08072, "close": 0.08076, "volume": 17473.0, "quote_volume": 1411.68818, "trades": 33, "taker_buy_quote": 667.952}, {"ts": 1775563560000, "open": 0.08074, "high": 0.08074, "low": 0.08014, "close": 0.08037, "volume": 70016.0, "quote_volume": 5624.42318, "trades": 79, "taker_buy_quote": 1037.44127}, {"ts": 1775563620000, "open": 0.08022, "high": 0.0804, "low": 0.08012, "close": 0.08035, "volume": 35312.0, "quote_volume": 2834.12596, "trades": 35, "taker_buy_quote": 2279.56898}, {"ts": 1775563680000, "open": 0.08034, "high": 0.08036, "low": 0.08027, "close": 0.08033, "volume": 22035.0, "quote_volume": 1769.40143, "trades": 20, "taker_buy_quote": 1378.92191}, {"ts": 1775563740000, "open": 0.08026, "high": 0.08026, "low": 0.08021, "close": 0.08022, "volume": 314.0, "quote_volume": 25.19284, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775563800000, "open": 0.08026, "high": 0.08042, "low": 0.08016, "close": 0.08042, "volume": 21574.0, "quote_volume": 1732.87037, "trades": 39, "taker_buy_quote": 1344.83623}, {"ts": 1775563860000, "open": 0.08034, "high": 0.08034, "low": 0.08034, "close": 0.08034, "volume": 255.0, "quote_volume": 20.4867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563920000, "open": 0.08039, "high": 0.08059, "low": 0.08039, "close": 0.08051, "volume": 95411.0, "quote_volume": 7677.11903, "trades": 61, "taker_buy_quote": 5102.7891}, {"ts": 1775563980000, "open": 0.08054, "high": 0.08054, "low": 0.0804, "close": 0.0805, "volume": 11937.0, "quote_volume": 960.82693, "trades": 17, "taker_buy_quote": 390.54155}, {"ts": 1775564040000, "open": 0.08041, "high": 0.08044, "low": 0.08039, "close": 0.08044, "volume": 3181.0, "quote_volume": 255.74972, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 0.0804, "high": 0.08042, "low": 0.08031, "close": 0.08042, "volume": 29190.0, "quote_volume": 2347.02082, "trades": 20, "taker_buy_quote": 1777.11102}, {"ts": 1775564160000, "open": 0.08039, "high": 0.08039, "low": 0.08028, "close": 0.08028, "volume": 12531.0, "quote_volume": 1006.95283, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.08031, "high": 0.08042, "low": 0.08031, "close": 0.08042, "volume": 4624.0, "quote_volume": 371.45101, "trades": 7, "taker_buy_quote": 18.333}, {"ts": 1775564280000, "open": 0.08042, "high": 0.08054, "low": 0.08042, "close": 0.08054, "volume": 8284.0, "quote_volume": 666.49423, "trades": 19, "taker_buy_quote": 330.2472}, {"ts": 1775564340000, "open": 0.08054, "high": 0.08054, "low": 0.0805, "close": 0.08051, "volume": 5858.0, "quote_volume": 471.68826, "trades": 8, "taker_buy_quote": 465.08674}, {"ts": 1775564400000, "open": 0.0805, "high": 0.08054, "low": 0.08046, "close": 0.08054, "volume": 9842.0, "quote_volume": 792.37829, "trades": 26, "taker_buy_quote": 773.78879}, {"ts": 1775564460000, "open": 0.08054, "high": 0.0806, "low": 0.08054, "close": 0.08059, "volume": 9663.0, "quote_volume": 778.74009, "trades": 13, "taker_buy_quote": 451.35232}, {"ts": 1775564520000, "open": 0.08062, "high": 0.08103, "low": 0.08062, "close": 0.08103, "volume": 25126.0, "quote_volume": 2032.53559, "trades": 40, "taker_buy_quote": 956.13529}, {"ts": 1775564580000, "open": 0.08102, "high": 0.08102, "low": 0.08094, "close": 0.08099, "volume": 9466.0, "quote_volume": 766.75664, "trades": 7, "taker_buy_quote": 23.00116}, {"ts": 1775564640000, "open": 0.08099, "high": 0.08124, "low": 0.0809, "close": 0.0809, "volume": 13683.0, "quote_volume": 1109.34226, "trades": 31, "taker_buy_quote": 605.792}, {"ts": 1775564700000, "open": 0.08088, "high": 0.08093, "low": 0.08088, "close": 0.08091, "volume": 2059.0, "quote_volume": 166.56195, "trades": 4, "taker_buy_quote": 57.69747}, {"ts": 1775564760000, "open": 0.08093, "high": 0.08102, "low": 0.08093, "close": 0.08102, "volume": 4549.0, "quote_volume": 368.32718, "trades": 9, "taker_buy_quote": 368.32718}, {"ts": 1775564820000, "open": 0.08103, "high": 0.08103, "low": 0.08103, "close": 0.08103, "volume": 2940.0, "quote_volume": 238.2282, "trades": 1, "taker_buy_quote": 238.2282}, {"ts": 1775564880000, "open": 0.08093, "high": 0.08093, "low": 0.08088, "close": 0.08088, "volume": 8031.0, "quote_volume": 649.66348, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.08086, "high": 0.08092, "low": 0.08078, "close": 0.08092, "volume": 481.0, "quote_volume": 38.88666, "trades": 7, "taker_buy_quote": 11.00376}, {"ts": 1775565000000, "open": 0.08092, "high": 0.08109, "low": 0.08092, "close": 0.08109, "volume": 12769.0, "quote_volume": 1034.9086, "trades": 19, "taker_buy_quote": 436.86832}, {"ts": 1775565060000, "open": 0.08104, "high": 0.08104, "low": 0.08092, "close": 0.08092, "volume": 2032.0, "quote_volume": 164.52894, "trades": 12, "taker_buy_quote": 77.97318}, {"ts": 1775565120000, "open": 0.08092, "high": 0.08097, "low": 0.08092, "close": 0.08096, "volume": 2581.0, "quote_volume": 208.93411, "trades": 6, "taker_buy_quote": 208.93411}, {"ts": 1775565180000, "open": 0.08096, "high": 0.08108, "low": 0.08096, "close": 0.08104, "volume": 13495.0, "quote_volume": 1093.36315, "trades": 17, "taker_buy_quote": 624.40691}, {"ts": 1775565240000, "open": 0.0811, "high": 0.0814, "low": 0.08103, "close": 0.08127, "volume": 20993.0, "quote_volume": 1705.90837, "trades": 40, "taker_buy_quote": 1386.25787}, {"ts": 1775565300000, "open": 0.08129, "high": 0.0813, "low": 0.08118, "close": 0.0813, "volume": 23165.0, "quote_volume": 1882.12051, "trades": 23, "taker_buy_quote": 1596.41192}, {"ts": 1775565360000, "open": 0.08124, "high": 0.08141, "low": 0.08116, "close": 0.08141, "volume": 27900.0, "quote_volume": 2267.31045, "trades": 46, "taker_buy_quote": 1722.96062}, {"ts": 1775565420000, "open": 0.08137, "high": 0.0816, "low": 0.08129, "close": 0.0816, "volume": 31495.0, "quote_volume": 2563.07912, "trades": 54, "taker_buy_quote": 789.56007}, {"ts": 1775565480000, "open": 0.08157, "high": 0.08157, "low": 0.08129, "close": 0.08129, "volume": 4009.0, "quote_volume": 326.27493, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 0.08128, "high": 0.08128, "low": 0.08124, "close": 0.08124, "volume": 797.0, "quote_volume": 64.75236, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.08132, "high": 0.0814, "low": 0.08132, "close": 0.0814, "volume": 5664.0, "quote_volume": 460.61322, "trades": 8, "taker_buy_quote": 460.61322}, {"ts": 1775565660000, "open": 0.08142, "high": 0.08142, "low": 0.08138, "close": 0.08139, "volume": 1752.0, "quote_volume": 142.60334, "trades": 5, "taker_buy_quote": 129.58254}, {"ts": 1775565720000, "open": 0.08141, "high": 0.08195, "low": 0.08141, "close": 0.08161, "volume": 161660.0, "quote_volume": 13208.66773, "trades": 115, "taker_buy_quote": 11571.31043}, {"ts": 1775565780000, "open": 0.08161, "high": 0.08161, "low": 0.08161, "close": 0.08161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.0816, "high": 0.0816, "low": 0.08127, "close": 0.08129, "volume": 28786.0, "quote_volume": 2343.80606, "trades": 43, "taker_buy_quote": 464.60077}, {"ts": 1775565900000, "open": 0.0813, "high": 0.08141, "low": 0.08086, "close": 0.08103, "volume": 54171.0, "quote_volume": 4395.06758, "trades": 85, "taker_buy_quote": 1008.02398}, {"ts": 1775565960000, "open": 0.08108, "high": 0.08114, "low": 0.08068, "close": 0.08086, "volume": 67800.0, "quote_volume": 5484.17178, "trades": 73, "taker_buy_quote": 1798.0395}, {"ts": 1775566020000, "open": 0.08086, "high": 0.08103, "low": 0.08053, "close": 0.08065, "volume": 159844.0, "quote_volume": 12902.49361, "trades": 134, "taker_buy_quote": 1682.21288}, {"ts": 1775566080000, "open": 0.08066, "high": 0.08104, "low": 0.08064, "close": 0.08066, "volume": 98560.0, "quote_volume": 7967.75193, "trades": 114, "taker_buy_quote": 2338.49396}, {"ts": 1775566140000, "open": 0.08068, "high": 0.0808, "low": 0.08065, "close": 0.0807, "volume": 44947.0, "quote_volume": 3629.0855, "trades": 37, "taker_buy_quote": 2997.14928}, {"ts": 1775566200000, "open": 0.08069, "high": 0.08078, "low": 0.08011, "close": 0.08046, "volume": 277965.0, "quote_volume": 22360.01108, "trades": 203, "taker_buy_quote": 6901.97371}, {"ts": 1775566260000, "open": 0.08051, "high": 0.08061, "low": 0.08034, "close": 0.08046, "volume": 63313.0, "quote_volume": 5092.49904, "trades": 61, "taker_buy_quote": 1167.80054}, {"ts": 1775566320000, "open": 0.08034, "high": 0.08044, "low": 0.08009, "close": 0.0803, "volume": 260387.0, "quote_volume": 20898.46633, "trades": 298, "taker_buy_quote": 11746.72151}, {"ts": 1775566380000, "open": 0.0803, "high": 0.08045, "low": 0.08024, "close": 0.08045, "volume": 23301.0, "quote_volume": 1871.57491, "trades": 46, "taker_buy_quote": 1001.93732}, {"ts": 1775566440000, "open": 0.08045, "high": 0.0805, "low": 0.08036, "close": 0.08039, "volume": 20715.0, "quote_volume": 1665.7702, "trades": 30, "taker_buy_quote": 1161.39901}, {"ts": 1775566500000, "open": 0.08039, "high": 0.08082, "low": 0.08032, "close": 0.08061, "volume": 74168.0, "quote_volume": 5967.77601, "trades": 88, "taker_buy_quote": 2484.30655}, {"ts": 1775566560000, "open": 0.08063, "high": 0.08067, "low": 0.08049, "close": 0.0806, "volume": 161195.0, "quote_volume": 12985.88639, "trades": 191, "taker_buy_quote": 6908.3913}, {"ts": 1775566620000, "open": 0.08059, "high": 0.08061, "low": 0.08057, "close": 0.08059, "volume": 19691.0, "quote_volume": 1586.89668, "trades": 70, "taker_buy_quote": 1586.89668}, {"ts": 1775566680000, "open": 0.08059, "high": 0.08066, "low": 0.0805, "close": 0.08066, "volume": 14405.0, "quote_volume": 1161.05999, "trades": 31, "taker_buy_quote": 1006.19339}, {"ts": 1775566740000, "open": 0.08056, "high": 0.08059, "low": 0.08049, "close": 0.08059, "volume": 5299.0, "quote_volume": 426.84438, "trades": 29, "taker_buy_quote": 299.70599}, {"ts": 1775566800000, "open": 0.08051, "high": 0.0807, "low": 0.08047, "close": 0.08062, "volume": 30454.0, "quote_volume": 2454.55717, "trades": 58, "taker_buy_quote": 1798.4202}, {"ts": 1775566860000, "open": 0.08068, "high": 0.08095, "low": 0.08068, "close": 0.08093, "volume": 69004.0, "quote_volume": 5577.3166, "trades": 88, "taker_buy_quote": 3833.92896}, {"ts": 1775566920000, "open": 0.08085, "high": 0.08094, "low": 0.08082, "close": 0.08082, "volume": 18873.0, "quote_volume": 1526.54441, "trades": 27, "taker_buy_quote": 1012.63031}, {"ts": 1775566980000, "open": 0.08091, "high": 0.08095, "low": 0.08082, "close": 0.08095, "volume": 11044.0, "quote_volume": 893.57207, "trades": 13, "taker_buy_quote": 767.00202}, {"ts": 1775567040000, "open": 0.08095, "high": 0.08108, "low": 0.08091, "close": 0.081, "volume": 23646.0, "quote_volume": 1915.65152, "trades": 52, "taker_buy_quote": 228.04604}, {"ts": 1775567100000, "open": 0.08098, "high": 0.081, "low": 0.0809, "close": 0.081, "volume": 8797.0, "quote_volume": 712.27824, "trades": 21, "taker_buy_quote": 552.08859}, {"ts": 1775567160000, "open": 0.081, "high": 0.08105, "low": 0.08095, "close": 0.08099, "volume": 5556.0, "quote_volume": 450.02787, "trades": 20, "taker_buy_quote": 124.07678}, {"ts": 1775567220000, "open": 0.081, "high": 0.081, "low": 0.08099, "close": 0.08099, "volume": 2908.0, "quote_volume": 235.53126, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 0.08104, "high": 0.08104, "low": 0.08091, "close": 0.08094, "volume": 5156.0, "quote_volume": 417.32945, "trades": 10, "taker_buy_quote": 130.11039}, {"ts": 1775567340000, "open": 0.08098, "high": 0.08108, "low": 0.08076, "close": 0.08084, "volume": 12786.0, "quote_volume": 1034.38852, "trades": 37, "taker_buy_quote": 404.71543}, {"ts": 1775567400000, "open": 0.0808, "high": 0.0808, "low": 0.08062, "close": 0.08062, "volume": 13403.0, "quote_volume": 1082.17733, "trades": 24, "taker_buy_quote": 185.4336}, {"ts": 1775567460000, "open": 0.0806, "high": 0.0806, "low": 0.08046, "close": 0.08055, "volume": 17553.0, "quote_volume": 1412.70538, "trades": 25, "taker_buy_quote": 149.80698}, {"ts": 1775567520000, "open": 0.08056, "high": 0.08067, "low": 0.08056, "close": 0.08063, "volume": 24027.0, "quote_volume": 1936.47196, "trades": 45, "taker_buy_quote": 1936.47196}, {"ts": 1775567580000, "open": 0.08065, "high": 0.08067, "low": 0.08054, "close": 0.08067, "volume": 10548.0, "quote_volume": 850.27114, "trades": 20, "taker_buy_quote": 453.78397}, {"ts": 1775567640000, "open": 0.08062, "high": 0.08074, "low": 0.08058, "close": 0.08068, "volume": 19963.0, "quote_volume": 1609.78088, "trades": 54, "taker_buy_quote": 1560.93292}, {"ts": 1775567700000, "open": 0.08074, "high": 0.08077, "low": 0.08074, "close": 0.08074, "volume": 930.0, "quote_volume": 75.09939, "trades": 4, "taker_buy_quote": 75.09939}, {"ts": 1775567760000, "open": 0.08064, "high": 0.08067, "low": 0.08054, "close": 0.08065, "volume": 43166.0, "quote_volume": 3478.48035, "trades": 91, "taker_buy_quote": 2471.57985}, {"ts": 1775567820000, "open": 0.08065, "high": 0.08065, "low": 0.08039, "close": 0.08056, "volume": 35586.0, "quote_volume": 2864.82032, "trades": 57, "taker_buy_quote": 584.27106}, {"ts": 1775567880000, "open": 0.08056, "high": 0.0806, "low": 0.0804, "close": 0.08046, "volume": 36130.0, "quote_volume": 2909.59156, "trades": 56, "taker_buy_quote": 1007.15273}, {"ts": 1775567940000, "open": 0.08038, "high": 0.08045, "low": 0.0802, "close": 0.08045, "volume": 21165.0, "quote_volume": 1699.88146, "trades": 51, "taker_buy_quote": 568.32162}, {"ts": 1775568000000, "open": 0.08044, "high": 0.08055, "low": 0.08038, "close": 0.08055, "volume": 21733.0, "quote_volume": 1749.09645, "trades": 34, "taker_buy_quote": 1183.38446}, {"ts": 1775568060000, "open": 0.08052, "high": 0.08055, "low": 0.08042, "close": 0.08042, "volume": 1988.0, "quote_volume": 160.04789, "trades": 6, "taker_buy_quote": 112.3347}, {"ts": 1775568120000, "open": 0.0804, "high": 0.08056, "low": 0.08038, "close": 0.0805, "volume": 8676.0, "quote_volume": 697.94384, "trades": 35, "taker_buy_quote": 494.0146}, {"ts": 1775568180000, "open": 0.0805, "high": 0.08055, "low": 0.0805, "close": 0.08055, "volume": 8587.0, "quote_volume": 691.4734, "trades": 10, "taker_buy_quote": 691.4734}, {"ts": 1775568240000, "open": 0.08044, "high": 0.08044, "low": 0.0804, "close": 0.0804, "volume": 8119.0, "quote_volume": 652.87317, "trades": 18, "taker_buy_quote": 104.69266}, {"ts": 1775568300000, "open": 0.0804, "high": 0.0804, "low": 0.0804, "close": 0.0804, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568360000, "open": 0.08044, "high": 0.08055, "low": 0.08044, "close": 0.08049, "volume": 9298.0, "quote_volume": 748.72461, "trades": 20, "taker_buy_quote": 713.95293}, {"ts": 1775568420000, "open": 0.08055, "high": 0.08055, "low": 0.08054, "close": 0.08055, "volume": 1206.0, "quote_volume": 97.14082, "trades": 4, "taker_buy_quote": 97.14082}, {"ts": 1775568480000, "open": 0.08055, "high": 0.08055, "low": 0.08047, "close": 0.08047, "volume": 552.0, "quote_volume": 44.45664, "trades": 2, "taker_buy_quote": 37.45575}, {"ts": 1775568540000, "open": 0.08054, "high": 0.08055, "low": 0.08054, "close": 0.08055, "volume": 1224.0, "quote_volume": 98.58824, "trades": 4, "taker_buy_quote": 98.58824}, {"ts": 1775568600000, "open": 0.08056, "high": 0.08069, "low": 0.0805, "close": 0.08052, "volume": 6081.0, "quote_volume": 490.06858, "trades": 21, "taker_buy_quote": 467.8423}, {"ts": 1775568660000, "open": 0.08048, "high": 0.08051, "low": 0.0804, "close": 0.08051, "volume": 3995.0, "quote_volume": 321.34775, "trades": 17, "taker_buy_quote": 283.14395}, {"ts": 1775568720000, "open": 0.0804, "high": 0.0804, "low": 0.08023, "close": 0.0803, "volume": 60629.0, "quote_volume": 4869.20892, "trades": 54, "taker_buy_quote": 2474.52513}, {"ts": 1775568780000, "open": 0.0803, "high": 0.08039, "low": 0.0803, "close": 0.08039, "volume": 2481.0, "quote_volume": 199.41126, "trades": 8, "taker_buy_quote": 199.41126}, {"ts": 1775568840000, "open": 0.08036, "high": 0.08044, "low": 0.08035, "close": 0.08044, "volume": 6854.0, "quote_volume": 550.97743, "trades": 9, "taker_buy_quote": 386.24713}, {"ts": 1775568900000, "open": 0.08044, "high": 0.08044, "low": 0.08044, "close": 0.08044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568960000, "open": 0.0804, "high": 0.08051, "low": 0.08038, "close": 0.08041, "volume": 17369.0, "quote_volume": 1396.95194, "trades": 28, "taker_buy_quote": 1222.74681}, {"ts": 1775569020000, "open": 0.08042, "high": 0.08046, "low": 0.08039, "close": 0.08046, "volume": 3236.0, "quote_volume": 260.29118, "trades": 12, "taker_buy_quote": 128.08818}, {"ts": 1775569080000, "open": 0.08043, "high": 0.08051, "low": 0.08024, "close": 0.08043, "volume": 8664.0, "quote_volume": 696.65904, "trades": 31, "taker_buy_quote": 111.85988}, {"ts": 1775569140000, "open": 0.08044, "high": 0.08051, "low": 0.08044, "close": 0.08046, "volume": 7401.0, "quote_volume": 595.41999, "trades": 7, "taker_buy_quote": 90.62111}, {"ts": 1775569200000, "open": 0.0804, "high": 0.08046, "low": 0.08037, "close": 0.08046, "volume": 14957.0, "quote_volume": 1203.13235, "trades": 38, "taker_buy_quote": 1192.03853}, {"ts": 1775569260000, "open": 0.08048, "high": 0.08062, "low": 0.08048, "close": 0.08057, "volume": 2549.0, "quote_volume": 205.33477, "trades": 15, "taker_buy_quote": 132.01152}, {"ts": 1775569320000, "open": 0.08057, "high": 0.08062, "low": 0.08057, "close": 0.08062, "volume": 26282.0, "quote_volume": 2118.45155, "trades": 23, "taker_buy_quote": 2081.7922}, {"ts": 1775569380000, "open": 0.08062, "high": 0.08064, "low": 0.08052, "close": 0.08063, "volume": 23289.0, "quote_volume": 1877.04611, "trades": 38, "taker_buy_quote": 1403.84798}, {"ts": 1775569440000, "open": 0.08061, "high": 0.08069, "low": 0.08052, "close": 0.08066, "volume": 71787.0, "quote_volume": 5787.81503, "trades": 83, "taker_buy_quote": 4465.06754}, {"ts": 1775569500000, "open": 0.08061, "high": 0.08106, "low": 0.08054, "close": 0.08087, "volume": 99166.0, "quote_volume": 8013.70343, "trades": 137, "taker_buy_quote": 5256.02393}, {"ts": 1775569560000, "open": 0.08086, "high": 0.08091, "low": 0.08078, "close": 0.08086, "volume": 46974.0, "quote_volume": 3798.44094, "trades": 55, "taker_buy_quote": 2736.74231}, {"ts": 1775569620000, "open": 0.0808, "high": 0.08089, "low": 0.08052, "close": 0.08082, "volume": 40769.0, "quote_volume": 3292.52901, "trades": 68, "taker_buy_quote": 1510.72655}, {"ts": 1775569680000, "open": 0.08082, "high": 0.08085, "low": 0.08076, "close": 0.0808, "volume": 7156.0, "quote_volume": 578.24154, "trades": 12, "taker_buy_quote": 177.43849}, {"ts": 1775569740000, "open": 0.08081, "high": 0.08081, "low": 0.08081, "close": 0.08081, "volume": 1660.0, "quote_volume": 134.1446, "trades": 2, "taker_buy_quote": 134.1446}, {"ts": 1775569800000, "open": 0.08078, "high": 0.08085, "low": 0.0807, "close": 0.08084, "volume": 15792.0, "quote_volume": 1275.78179, "trades": 18, "taker_buy_quote": 497.20401}, {"ts": 1775569860000, "open": 0.08081, "high": 0.08085, "low": 0.08079, "close": 0.08083, "volume": 11016.0, "quote_volume": 890.35618, "trades": 12, "taker_buy_quote": 870.15868}, {"ts": 1775569920000, "open": 0.0808, "high": 0.08085, "low": 0.0808, "close": 0.08083, "volume": 3076.0, "quote_volume": 248.64798, "trades": 5, "taker_buy_quote": 248.64798}, {"ts": 1775569980000, "open": 0.08081, "high": 0.08095, "low": 0.08081, "close": 0.08088, "volume": 13423.0, "quote_volume": 1085.34595, "trades": 19, "taker_buy_quote": 994.12699}, {"ts": 1775570040000, "open": 0.08095, "high": 0.08095, "low": 0.08086, "close": 0.08093, "volume": 3102.0, "quote_volume": 251.02856, "trades": 11, "taker_buy_quote": 33.8371}, {"ts": 1775570100000, "open": 0.08093, "high": 0.0811, "low": 0.08093, "close": 0.08109, "volume": 14579.0, "quote_volume": 1181.176, "trades": 33, "taker_buy_quote": 748.01659}, {"ts": 1775570160000, "open": 0.0811, "high": 0.08127, "low": 0.08105, "close": 0.08116, "volume": 56131.0, "quote_volume": 4553.89413, "trades": 61, "taker_buy_quote": 2004.82495}, {"ts": 1775570220000, "open": 0.08117, "high": 0.08134, "low": 0.08108, "close": 0.08121, "volume": 68293.0, "quote_volume": 5544.04568, "trades": 61, "taker_buy_quote": 2385.76519}, {"ts": 1775570280000, "open": 0.08118, "high": 0.08121, "low": 0.08112, "close": 0.08112, "volume": 3508.0, "quote_volume": 284.77872, "trades": 10, "taker_buy_quote": 82.8342}, {"ts": 1775570340000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 68.0, "quote_volume": 5.5148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 0.08111, "high": 0.08123, "low": 0.08111, "close": 0.08123, "volume": 1300.0, "quote_volume": 105.55484, "trades": 7, "taker_buy_quote": 43.5104}, {"ts": 1775570460000, "open": 0.08122, "high": 0.0813, "low": 0.08119, "close": 0.08124, "volume": 10158.0, "quote_volume": 825.02099, "trades": 18, "taker_buy_quote": 153.45435}, {"ts": 1775570520000, "open": 0.08122, "high": 0.08145, "low": 0.08114, "close": 0.08145, "volume": 11538.0, "quote_volume": 938.05183, "trades": 30, "taker_buy_quote": 733.0509}, {"ts": 1775570580000, "open": 0.0814, "high": 0.0815, "low": 0.08111, "close": 0.0815, "volume": 22342.0, "quote_volume": 1816.30008, "trades": 65, "taker_buy_quote": 1255.6907}, {"ts": 1775570640000, "open": 0.08146, "high": 0.08146, "low": 0.08146, "close": 0.08146, "volume": 2000.0, "quote_volume": 162.92, "trades": 1, "taker_buy_quote": 162.92}, {"ts": 1775570700000, "open": 0.0814, "high": 0.08144, "low": 0.08134, "close": 0.08144, "volume": 8703.0, "quote_volume": 708.5086, "trades": 7, "taker_buy_quote": 488.4912}, {"ts": 1775570760000, "open": 0.08138, "high": 0.08139, "low": 0.08117, "close": 0.08122, "volume": 24378.0, "quote_volume": 1981.90467, "trades": 43, "taker_buy_quote": 1262.8788}, {"ts": 1775570820000, "open": 0.0812, "high": 0.08123, "low": 0.08106, "close": 0.08113, "volume": 38033.0, "quote_volume": 3086.07376, "trades": 43, "taker_buy_quote": 1527.02137}, {"ts": 1775570880000, "open": 0.0811, "high": 0.08113, "low": 0.08093, "close": 0.08095, "volume": 38083.0, "quote_volume": 3085.68468, "trades": 48, "taker_buy_quote": 1106.45078}, {"ts": 1775570940000, "open": 0.08094, "high": 0.08109, "low": 0.08093, "close": 0.08096, "volume": 78465.0, "quote_volume": 6354.70842, "trades": 53, "taker_buy_quote": 3534.85572}, {"ts": 1775571000000, "open": 0.08097, "high": 0.08121, "low": 0.08095, "close": 0.08121, "volume": 22050.0, "quote_volume": 1787.1435, "trades": 34, "taker_buy_quote": 978.75425}, {"ts": 1775571060000, "open": 0.08119, "high": 0.08119, "low": 0.08095, "close": 0.08106, "volume": 9627.0, "quote_volume": 780.70897, "trades": 16, "taker_buy_quote": 546.57289}, {"ts": 1775571120000, "open": 0.08102, "high": 0.08111, "low": 0.08086, "close": 0.08094, "volume": 67399.0, "quote_volume": 5459.80755, "trades": 83, "taker_buy_quote": 2431.83296}, {"ts": 1775571180000, "open": 0.08097, "high": 0.08109, "low": 0.08092, "close": 0.08102, "volume": 65697.0, "quote_volume": 5320.99206, "trades": 59, "taker_buy_quote": 2673.8649}, {"ts": 1775571240000, "open": 0.08109, "high": 0.08113, "low": 0.08097, "close": 0.08111, "volume": 44672.0, "quote_volume": 3621.31056, "trades": 36, "taker_buy_quote": 2988.33067}, {"ts": 1775571300000, "open": 0.08112, "high": 0.0812, "low": 0.08105, "close": 0.08115, "volume": 34601.0, "quote_volume": 2806.80329, "trades": 36, "taker_buy_quote": 1486.91826}, {"ts": 1775571360000, "open": 0.08119, "high": 0.08153, "low": 0.08119, "close": 0.08149, "volume": 37997.0, "quote_volume": 3093.00246, "trades": 66, "taker_buy_quote": 1874.27012}, {"ts": 1775571420000, "open": 0.0815, "high": 0.08158, "low": 0.08142, "close": 0.08144, "volume": 10324.0, "quote_volume": 841.56018, "trades": 24, "taker_buy_quote": 529.28381}, {"ts": 1775571480000, "open": 0.08144, "high": 0.08157, "low": 0.08134, "close": 0.08145, "volume": 16487.0, "quote_volume": 1343.09222, "trades": 26, "taker_buy_quote": 788.34467}, {"ts": 1775571540000, "open": 0.08138, "high": 0.08148, "low": 0.08129, "close": 0.08132, "volume": 49434.0, "quote_volume": 4022.12631, "trades": 41, "taker_buy_quote": 977.26513}, {"ts": 1775571600000, "open": 0.08137, "high": 0.08144, "low": 0.08137, "close": 0.08144, "volume": 1170.0, "quote_volume": 95.2231, "trades": 4, "taker_buy_quote": 17.75242}, {"ts": 1775571660000, "open": 0.08146, "high": 0.08156, "low": 0.08146, "close": 0.08156, "volume": 5565.0, "quote_volume": 453.47124, "trades": 10, "taker_buy_quote": 219.46068}, {"ts": 1775571720000, "open": 0.08154, "high": 0.08158, "low": 0.08151, "close": 0.08151, "volume": 2606.0, "quote_volume": 212.52909, "trades": 10, "taker_buy_quote": 5.54744}, {"ts": 1775571780000, "open": 0.08155, "high": 0.08156, "low": 0.08155, "close": 0.08156, "volume": 2488.0, "quote_volume": 202.90233, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775571840000, "open": 0.08154, "high": 0.08166, "low": 0.0815, "close": 0.08166, "volume": 22908.0, "quote_volume": 1869.36864, "trades": 21, "taker_buy_quote": 1179.327}, {"ts": 1775571900000, "open": 0.08158, "high": 0.08158, "low": 0.0814, "close": 0.08147, "volume": 12612.0, "quote_volume": 1027.45042, "trades": 18, "taker_buy_quote": 977.5833}, {"ts": 1775571960000, "open": 0.08146, "high": 0.0816, "low": 0.08136, "close": 0.08157, "volume": 26783.0, "quote_volume": 2183.7329, "trades": 34, "taker_buy_quote": 1032.07214}, {"ts": 1775572020000, "open": 0.08157, "high": 0.08168, "low": 0.08151, "close": 0.0816, "volume": 54301.0, "quote_volume": 4430.72415, "trades": 34, "taker_buy_quote": 1714.08009}, {"ts": 1775572080000, "open": 0.0816, "high": 0.08165, "low": 0.08153, "close": 0.08162, "volume": 19242.0, "quote_volume": 1570.27923, "trades": 16, "taker_buy_quote": 1530.16647}, {"ts": 1775572140000, "open": 0.08162, "high": 0.08182, "low": 0.08156, "close": 0.08172, "volume": 38937.0, "quote_volume": 3181.7529, "trades": 36, "taker_buy_quote": 1219.84224}, {"ts": 1775572200000, "open": 0.08172, "high": 0.08179, "low": 0.08161, "close": 0.08169, "volume": 40232.0, "quote_volume": 3287.39619, "trades": 42, "taker_buy_quote": 2385.68734}, {"ts": 1775572260000, "open": 0.08171, "high": 0.08171, "low": 0.08142, "close": 0.08164, "volume": 43675.0, "quote_volume": 3561.67265, "trades": 61, "taker_buy_quote": 1949.86041}, {"ts": 1775572320000, "open": 0.08161, "high": 0.08166, "low": 0.08155, "close": 0.0816, "volume": 28151.0, "quote_volume": 2297.36506, "trades": 24, "taker_buy_quote": 1328.39537}, {"ts": 1775572380000, "open": 0.08162, "high": 0.08175, "low": 0.08146, "close": 0.08175, "volume": 16308.0, "quote_volume": 1330.62516, "trades": 34, "taker_buy_quote": 1163.16886}, {"ts": 1775572440000, "open": 0.08157, "high": 0.08163, "low": 0.0815, "close": 0.08151, "volume": 15224.0, "quote_volume": 1241.8163, "trades": 14, "taker_buy_quote": 744.34088}, {"ts": 1775572500000, "open": 0.08148, "high": 0.08154, "low": 0.08141, "close": 0.08141, "volume": 20590.0, "quote_volume": 1677.58383, "trades": 25, "taker_buy_quote": 1150.80461}, {"ts": 1775572560000, "open": 0.08142, "high": 0.08146, "low": 0.08142, "close": 0.08142, "volume": 18440.0, "quote_volume": 1501.99223, "trades": 8, "taker_buy_quote": 1269.99223}, {"ts": 1775572620000, "open": 0.08148, "high": 0.08148, "low": 0.08139, "close": 0.08144, "volume": 9135.0, "quote_volume": 743.8706, "trades": 9, "taker_buy_quote": 494.20266}, {"ts": 1775572680000, "open": 0.08139, "high": 0.08162, "low": 0.08136, "close": 0.08161, "volume": 20755.0, "quote_volume": 1690.82148, "trades": 25, "taker_buy_quote": 1408.75539}, {"ts": 1775572740000, "open": 0.08161, "high": 0.08177, "low": 0.08143, "close": 0.08165, "volume": 50286.0, "quote_volume": 4103.15076, "trades": 64, "taker_buy_quote": 1469.22716}, {"ts": 1775572800000, "open": 0.08162, "high": 0.08169, "low": 0.08159, "close": 0.08167, "volume": 29097.0, "quote_volume": 2375.21271, "trades": 27, "taker_buy_quote": 1555.07948}, {"ts": 1775572860000, "open": 0.08169, "high": 0.08169, "low": 0.08148, "close": 0.08153, "volume": 35881.0, "quote_volume": 2927.05834, "trades": 42, "taker_buy_quote": 1512.23002}, {"ts": 1775572920000, "open": 0.08164, "high": 0.0817, "low": 0.08159, "close": 0.08161, "volume": 12127.0, "quote_volume": 990.03762, "trades": 15, "taker_buy_quote": 490.04803}, {"ts": 1775572980000, "open": 0.08159, "high": 0.08167, "low": 0.08151, "close": 0.08154, "volume": 14578.0, "quote_volume": 1189.19271, "trades": 17, "taker_buy_quote": 479.32536}, {"ts": 1775573040000, "open": 0.08159, "high": 0.08162, "low": 0.08156, "close": 0.08159, "volume": 13109.0, "quote_volume": 1069.62584, "trades": 13, "taker_buy_quote": 448.56106}, {"ts": 1775573100000, "open": 0.08154, "high": 0.08154, "low": 0.08154, "close": 0.08154, "volume": 68.0, "quote_volume": 5.54472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573160000, "open": 0.08152, "high": 0.08164, "low": 0.08138, "close": 0.08154, "volume": 19433.0, "quote_volume": 1584.67356, "trades": 34, "taker_buy_quote": 1030.67682}, {"ts": 1775573220000, "open": 0.08154, "high": 0.08154, "low": 0.08125, "close": 0.08146, "volume": 66080.0, "quote_volume": 5376.29186, "trades": 106, "taker_buy_quote": 3391.33495}, {"ts": 1775573280000, "open": 0.08141, "high": 0.08147, "low": 0.08134, "close": 0.08139, "volume": 16254.0, "quote_volume": 1323.33537, "trades": 18, "taker_buy_quote": 1173.04729}, {"ts": 1775573340000, "open": 0.08139, "high": 0.08161, "low": 0.08139, "close": 0.08152, "volume": 9239.0, "quote_volume": 753.22115, "trades": 27, "taker_buy_quote": 607.71459}, {"ts": 1775573400000, "open": 0.08159, "high": 0.08161, "low": 0.08148, "close": 0.08159, "volume": 10313.0, "quote_volume": 841.0746, "trades": 22, "taker_buy_quote": 479.81171}, {"ts": 1775573460000, "open": 0.08161, "high": 0.08161, "low": 0.08152, "close": 0.0816, "volume": 13536.0, "quote_volume": 1104.05409, "trades": 12, "taker_buy_quote": 172.01323}, {"ts": 1775573520000, "open": 0.08154, "high": 0.08155, "low": 0.08143, "close": 0.08143, "volume": 3710.0, "quote_volume": 302.33224, "trades": 5, "taker_buy_quote": 98.43085}, {"ts": 1775573580000, "open": 0.08155, "high": 0.08157, "low": 0.08152, "close": 0.08157, "volume": 3718.0, "quote_volume": 303.21442, "trades": 8, "taker_buy_quote": 231.8029}, {"ts": 1775573640000, "open": 0.08152, "high": 0.08157, "low": 0.08149, "close": 0.08157, "volume": 13003.0, "quote_volume": 1060.11193, "trades": 8, "taker_buy_quote": 351.24042}, {"ts": 1775573700000, "open": 0.08145, "high": 0.08155, "low": 0.08143, "close": 0.08143, "volume": 7847.0, "quote_volume": 639.49184, "trades": 9, "taker_buy_quote": 338.15785}, {"ts": 1775573760000, "open": 0.08151, "high": 0.08152, "low": 0.08134, "close": 0.08145, "volume": 25136.0, "quote_volume": 2046.30371, "trades": 36, "taker_buy_quote": 243.16906}, {"ts": 1775573820000, "open": 0.08145, "high": 0.08149, "low": 0.08141, "close": 0.08148, "volume": 8703.0, "quote_volume": 708.78151, "trades": 11, "taker_buy_quote": 340.27232}, {"ts": 1775573880000, "open": 0.08149, "high": 0.08166, "low": 0.08148, "close": 0.08157, "volume": 29411.0, "quote_volume": 2397.55293, "trades": 42, "taker_buy_quote": 1964.14625}, {"ts": 1775573940000, "open": 0.08146, "high": 0.08148, "low": 0.0814, "close": 0.08148, "volume": 9854.0, "quote_volume": 802.54158, "trades": 12, "taker_buy_quote": 656.61902}, {"ts": 1775574000000, "open": 0.08143, "high": 0.08163, "low": 0.08143, "close": 0.08157, "volume": 9019.0, "quote_volume": 735.2472, "trades": 21, "taker_buy_quote": 583.88415}, {"ts": 1775574060000, "open": 0.08154, "high": 0.08163, "low": 0.08151, "close": 0.08151, "volume": 10664.0, "quote_volume": 869.38664, "trades": 12, "taker_buy_quote": 245.84016}, {"ts": 1775574120000, "open": 0.08156, "high": 0.08162, "low": 0.08148, "close": 0.0816, "volume": 8460.0, "quote_volume": 689.90019, "trades": 19, "taker_buy_quote": 684.35955}, {"ts": 1775574180000, "open": 0.0815, "high": 0.08151, "low": 0.08134, "close": 0.08149, "volume": 13616.0, "quote_volume": 1108.89779, "trades": 22, "taker_buy_quote": 621.63523}, {"ts": 1775574240000, "open": 0.08148, "high": 0.08148, "low": 0.08099, "close": 0.08107, "volume": 29666.0, "quote_volume": 2407.43885, "trades": 70, "taker_buy_quote": 525.80999}, {"ts": 1775574300000, "open": 0.08108, "high": 0.08108, "low": 0.08076, "close": 0.08079, "volume": 71018.0, "quote_volume": 5747.37241, "trades": 52, "taker_buy_quote": 1914.94467}, {"ts": 1775574360000, "open": 0.08078, "high": 0.08085, "low": 0.08078, "close": 0.08085, "volume": 5027.0, "quote_volume": 406.18991, "trades": 9, "taker_buy_quote": 406.18991}, {"ts": 1775574420000, "open": 0.08084, "high": 0.08086, "low": 0.08083, "close": 0.08086, "volume": 15884.0, "quote_volume": 1284.08828, "trades": 32, "taker_buy_quote": 1284.08828}, {"ts": 1775574480000, "open": 0.08079, "high": 0.08097, "low": 0.08079, "close": 0.08095, "volume": 20769.0, "quote_volume": 1679.95158, "trades": 32, "taker_buy_quote": 999.48665}, {"ts": 1775574540000, "open": 0.08085, "high": 0.08094, "low": 0.08068, "close": 0.08068, "volume": 12939.0, "quote_volume": 1045.36817, "trades": 21, "taker_buy_quote": 327.24618}, {"ts": 1775574600000, "open": 0.08071, "high": 0.08079, "low": 0.08064, "close": 0.08079, "volume": 22848.0, "quote_volume": 1843.38294, "trades": 34, "taker_buy_quote": 1764.10399}, {"ts": 1775574660000, "open": 0.0808, "high": 0.08085, "low": 0.08073, "close": 0.08078, "volume": 2160.0, "quote_volume": 174.55594, "trades": 8, "taker_buy_quote": 165.51418}, {"ts": 1775574720000, "open": 0.08078, "high": 0.08079, "low": 0.08063, "close": 0.08079, "volume": 4088.0, "quote_volume": 329.93762, "trades": 12, "taker_buy_quote": 135.30681}, {"ts": 1775574780000, "open": 0.08077, "high": 0.08077, "low": 0.08066, "close": 0.08076, "volume": 2650.0, "quote_volume": 213.94355, "trades": 8, "taker_buy_quote": 154.97378}, {"ts": 1775574840000, "open": 0.08076, "high": 0.08079, "low": 0.08076, "close": 0.08079, "volume": 1744.0, "quote_volume": 140.88997, "trades": 5, "taker_buy_quote": 140.88997}, {"ts": 1775574900000, "open": 0.0808, "high": 0.08102, "low": 0.0808, "close": 0.08089, "volume": 27839.0, "quote_volume": 2252.07092, "trades": 40, "taker_buy_quote": 522.86175}, {"ts": 1775574960000, "open": 0.08086, "high": 0.08087, "low": 0.08066, "close": 0.08072, "volume": 41542.0, "quote_volume": 3355.76613, "trades": 84, "taker_buy_quote": 2189.60077}, {"ts": 1775575020000, "open": 0.08071, "high": 0.08076, "low": 0.08065, "close": 0.08075, "volume": 16646.0, "quote_volume": 1343.20562, "trades": 18, "taker_buy_quote": 328.14103}, {"ts": 1775575080000, "open": 0.08076, "high": 0.0808, "low": 0.08055, "close": 0.08066, "volume": 45554.0, "quote_volume": 3671.63413, "trades": 38, "taker_buy_quote": 420.45826}, {"ts": 1775575140000, "open": 0.08066, "high": 0.08076, "low": 0.08059, "close": 0.08075, "volume": 16134.0, "quote_volume": 1301.49362, "trades": 29, "taker_buy_quote": 1262.40747}, {"ts": 1775575200000, "open": 0.08073, "high": 0.08074, "low": 0.08071, "close": 0.08071, "volume": 32829.0, "quote_volume": 2650.0072, "trades": 61, "taker_buy_quote": 2650.0072}, {"ts": 1775575260000, "open": 0.08064, "high": 0.08074, "low": 0.0806, "close": 0.08074, "volume": 2570.0, "quote_volume": 207.36005, "trades": 8, "taker_buy_quote": 131.82185}, {"ts": 1775575320000, "open": 0.08068, "high": 0.08073, "low": 0.08064, "close": 0.08073, "volume": 8579.0, "quote_volume": 692.13329, "trades": 9, "taker_buy_quote": 129.20582}, {"ts": 1775575380000, "open": 0.08073, "high": 0.08077, "low": 0.08073, "close": 0.08077, "volume": 1167.0, "quote_volume": 94.23473, "trades": 7, "taker_buy_quote": 94.23473}, {"ts": 1775575440000, "open": 0.08077, "high": 0.08078, "low": 0.0807, "close": 0.08077, "volume": 23225.0, "quote_volume": 1875.31736, "trades": 21, "taker_buy_quote": 1086.9963}, {"ts": 1775575500000, "open": 0.08077, "high": 0.08095, "low": 0.08071, "close": 0.08095, "volume": 96483.0, "quote_volume": 7788.01697, "trades": 24, "taker_buy_quote": 6825.31327}, {"ts": 1775575560000, "open": 0.08091, "high": 0.08097, "low": 0.08089, "close": 0.08089, "volume": 16850.0, "quote_volume": 1363.24853, "trades": 12, "taker_buy_quote": 194.54537}, {"ts": 1775575620000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 4530.0, "quote_volume": 366.477, "trades": 3, "taker_buy_quote": 366.477}, {"ts": 1775575680000, "open": 0.0809, "high": 0.081, "low": 0.08078, "close": 0.08089, "volume": 53585.0, "quote_volume": 4336.18103, "trades": 77, "taker_buy_quote": 2652.38276}, {"ts": 1775575740000, "open": 0.08092, "high": 0.08096, "low": 0.08087, "close": 0.08088, "volume": 47577.0, "quote_volume": 3850.07503, "trades": 45, "taker_buy_quote": 3248.64029}, {"ts": 1775575800000, "open": 0.08096, "high": 0.08098, "low": 0.08085, "close": 0.08085, "volume": 24506.0, "quote_volume": 1982.70749, "trades": 21, "taker_buy_quote": 1031.55303}, {"ts": 1775575860000, "open": 0.08084, "high": 0.08119, "low": 0.0808, "close": 0.08108, "volume": 173135.0, "quote_volume": 14022.03202, "trades": 65, "taker_buy_quote": 13288.99755}, {"ts": 1775575920000, "open": 0.08114, "high": 0.08114, "low": 0.081, "close": 0.08106, "volume": 3216.0, "quote_volume": 260.84048, "trades": 6, "taker_buy_quote": 238.80032}, {"ts": 1775575980000, "open": 0.08098, "high": 0.081, "low": 0.08092, "close": 0.08094, "volume": 6231.0, "quote_volume": 504.53551, "trades": 13, "taker_buy_quote": 289.28771}, {"ts": 1775576040000, "open": 0.08098, "high": 0.08103, "low": 0.0808, "close": 0.0808, "volume": 4370.0, "quote_volume": 353.71684, "trades": 15, "taker_buy_quote": 192.4522}, {"ts": 1775576100000, "open": 0.08092, "high": 0.08092, "low": 0.08083, "close": 0.08092, "volume": 3498.0, "quote_volume": 282.91254, "trades": 3, "taker_buy_quote": 152.1296}, {"ts": 1775576160000, "open": 0.08093, "high": 0.08093, "low": 0.08049, "close": 0.08063, "volume": 99754.0, "quote_volume": 8046.55705, "trades": 86, "taker_buy_quote": 3520.66445}, {"ts": 1775576220000, "open": 0.08059, "high": 0.08066, "low": 0.08059, "close": 0.08066, "volume": 17621.0, "quote_volume": 1420.22679, "trades": 19, "taker_buy_quote": 472.61499}, {"ts": 1775576280000, "open": 0.08068, "high": 0.08071, "low": 0.08068, "close": 0.0807, "volume": 11907.0, "quote_volume": 960.84336, "trades": 26, "taker_buy_quote": 960.84336}, {"ts": 1775576340000, "open": 0.0807, "high": 0.0807, "low": 0.08056, "close": 0.0807, "volume": 13470.0, "quote_volume": 1086.29833, "trades": 23, "taker_buy_quote": 505.44699}, {"ts": 1775576400000, "open": 0.0807, "high": 0.0807, "low": 0.0807, "close": 0.0807, "volume": 1512.0, "quote_volume": 122.0184, "trades": 3, "taker_buy_quote": 122.0184}, {"ts": 1775576460000, "open": 0.08067, "high": 0.08067, "low": 0.08058, "close": 0.08058, "volume": 4502.0, "quote_volume": 363.13117, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 0.08057, "high": 0.08057, "low": 0.08037, "close": 0.08037, "volume": 20685.0, "quote_volume": 1664.59114, "trades": 40, "taker_buy_quote": 429.90794}, {"ts": 1775576580000, "open": 0.08046, "high": 0.08065, "low": 0.08042, "close": 0.08042, "volume": 40112.0, "quote_volume": 3229.99916, "trades": 45, "taker_buy_quote": 1268.57412}, {"ts": 1775576640000, "open": 0.0804, "high": 0.08044, "low": 0.0803, "close": 0.08038, "volume": 22019.0, "quote_volume": 1770.1244, "trades": 26, "taker_buy_quote": 599.66556}, {"ts": 1775576700000, "open": 0.08045, "high": 0.08048, "low": 0.08045, "close": 0.08048, "volume": 3816.0, "quote_volume": 307.00146, "trades": 4, "taker_buy_quote": 307.00146}, {"ts": 1775576760000, "open": 0.0805, "high": 0.08058, "low": 0.0805, "close": 0.08054, "volume": 24717.0, "quote_volume": 1990.61066, "trades": 32, "taker_buy_quote": 1990.61066}, {"ts": 1775576820000, "open": 0.08053, "high": 0.08057, "low": 0.08047, "close": 0.08047, "volume": 33006.0, "quote_volume": 2658.2642, "trades": 35, "taker_buy_quote": 2640.39986}, {"ts": 1775576880000, "open": 0.08051, "high": 0.08058, "low": 0.08048, "close": 0.08058, "volume": 10269.0, "quote_volume": 827.02859, "trades": 17, "taker_buy_quote": 698.3386}, {"ts": 1775576940000, "open": 0.08051, "high": 0.08068, "low": 0.08051, "close": 0.08065, "volume": 20170.0, "quote_volume": 1625.41336, "trades": 25, "taker_buy_quote": 735.47357}, {"ts": 1775577000000, "open": 0.08064, "high": 0.0807, "low": 0.0806, "close": 0.0807, "volume": 11558.0, "quote_volume": 932.25585, "trades": 21, "taker_buy_quote": 735.96732}, {"ts": 1775577060000, "open": 0.08072, "high": 0.08074, "low": 0.0807, "close": 0.0807, "volume": 5781.0, "quote_volume": 466.67367, "trades": 5, "taker_buy_quote": 395.49627}, {"ts": 1775577120000, "open": 0.08076, "high": 0.0808, "low": 0.08059, "close": 0.08061, "volume": 31199.0, "quote_volume": 2517.34968, "trades": 44, "taker_buy_quote": 1098.45034}, {"ts": 1775577180000, "open": 0.0806, "high": 0.08066, "low": 0.0806, "close": 0.08065, "volume": 67600.0, "quote_volume": 5451.07335, "trades": 57, "taker_buy_quote": 3639.59715}, {"ts": 1775577240000, "open": 0.0806, "high": 0.0806, "low": 0.08058, "close": 0.08058, "volume": 83.0, "quote_volume": 6.68952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577300000, "open": 0.08063, "high": 0.08072, "low": 0.08063, "close": 0.08072, "volume": 4332.0, "quote_volume": 349.42444, "trades": 7, "taker_buy_quote": 70.4215}, {"ts": 1775577360000, "open": 0.08068, "high": 0.08068, "low": 0.08068, "close": 0.08068, "volume": 69.0, "quote_volume": 5.56692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577420000, "open": 0.08069, "high": 0.08069, "low": 0.08063, "close": 0.08063, "volume": 4556.0, "quote_volume": 367.37741, "trades": 4, "taker_buy_quote": 77.35061}, {"ts": 1775577480000, "open": 0.08063, "high": 0.08063, "low": 0.0806, "close": 0.0806, "volume": 8305.0, "quote_volume": 669.57638, "trades": 7, "taker_buy_quote": 36.19838}, {"ts": 1775577540000, "open": 0.0806, "high": 0.08063, "low": 0.08058, "close": 0.08062, "volume": 4154.0, "quote_volume": 334.8981, "trades": 5, "taker_buy_quote": 330.4662}, {"ts": 1775577600000, "open": 0.08056, "high": 0.08072, "low": 0.08054, "close": 0.08064, "volume": 4710.0, "quote_volume": 379.99502, "trades": 20, "taker_buy_quote": 317.83575}, {"ts": 1775577660000, "open": 0.08061, "high": 0.08061, "low": 0.08054, "close": 0.08059, "volume": 10804.0, "quote_volume": 870.63666, "trades": 13, "taker_buy_quote": 749.83606}, {"ts": 1775577720000, "open": 0.08062, "high": 0.08066, "low": 0.08062, "close": 0.08062, "volume": 4486.0, "quote_volume": 361.68256, "trades": 8, "taker_buy_quote": 146.34654}, {"ts": 1775577780000, "open": 0.08067, "high": 0.08067, "low": 0.08014, "close": 0.08025, "volume": 53833.0, "quote_volume": 4322.25821, "trades": 95, "taker_buy_quote": 821.28698}, {"ts": 1775577840000, "open": 0.08024, "high": 0.08031, "low": 0.08022, "close": 0.0803, "volume": 22327.0, "quote_volume": 1792.3422, "trades": 23, "taker_buy_quote": 1649.60986}, {"ts": 1775577900000, "open": 0.0802, "high": 0.0803, "low": 0.08019, "close": 0.0803, "volume": 5142.0, "quote_volume": 412.69591, "trades": 9, "taker_buy_quote": 369.47281}, {"ts": 1775577960000, "open": 0.08026, "high": 0.08026, "low": 0.08026, "close": 0.08026, "volume": 1609.0, "quote_volume": 129.13834, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 0.08032, "high": 0.08036, "low": 0.08032, "close": 0.08036, "volume": 357.0, "quote_volume": 28.67838, "trades": 4, "taker_buy_quote": 28.67838}, {"ts": 1775578080000, "open": 0.08038, "high": 0.0804, "low": 0.08034, "close": 0.08034, "volume": 1204.0, "quote_volume": 96.75768, "trades": 5, "taker_buy_quote": 23.15082}, {"ts": 1775578140000, "open": 0.08032, "high": 0.08032, "low": 0.0803, "close": 0.0803, "volume": 138.0, "quote_volume": 11.08278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 0.08028, "high": 0.08028, "low": 0.0802, "close": 0.0802, "volume": 345.0, "quote_volume": 27.6828, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 0.08018, "high": 0.0804, "low": 0.08014, "close": 0.08034, "volume": 25715.0, "quote_volume": 2064.14761, "trades": 37, "taker_buy_quote": 1775.89175}, {"ts": 1775578320000, "open": 0.08028, "high": 0.0804, "low": 0.08025, "close": 0.08032, "volume": 13864.0, "quote_volume": 1113.38019, "trades": 20, "taker_buy_quote": 1065.05185}, {"ts": 1775578380000, "open": 0.08025, "high": 0.08029, "low": 0.08023, "close": 0.08029, "volume": 14068.0, "quote_volume": 1129.3042, "trades": 11, "taker_buy_quote": 899.8156}, {"ts": 1775578440000, "open": 0.08029, "high": 0.08059, "low": 0.08023, "close": 0.08046, "volume": 72625.0, "quote_volume": 5839.40433, "trades": 66, "taker_buy_quote": 4720.07767}, {"ts": 1775578500000, "open": 0.08044, "high": 0.08053, "low": 0.08044, "close": 0.08052, "volume": 6930.0, "quote_volume": 557.81437, "trades": 9, "taker_buy_quote": 449.94433}, {"ts": 1775578560000, "open": 0.08052, "high": 0.08058, "low": 0.08052, "close": 0.08054, "volume": 3816.0, "quote_volume": 307.34178, "trades": 6, "taker_buy_quote": 28.75392}, {"ts": 1775578620000, "open": 0.0805, "high": 0.0805, "low": 0.08047, "close": 0.08047, "volume": 1651.0, "quote_volume": 132.89638, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775578680000, "open": 0.08046, "high": 0.08046, "low": 0.08031, "close": 0.08031, "volume": 2511.0, "quote_volume": 201.78539, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775578740000, "open": 0.0803, "high": 0.08041, "low": 0.08025, "close": 0.08034, "volume": 17315.0, "quote_volume": 1391.30285, "trades": 31, "taker_buy_quote": 1259.95937}, {"ts": 1775578800000, "open": 0.08034, "high": 0.08039, "low": 0.08034, "close": 0.08034, "volume": 5917.0, "quote_volume": 475.41373, "trades": 4, "taker_buy_quote": 67.44721}, {"ts": 1775578860000, "open": 0.08035, "high": 0.08047, "low": 0.08035, "close": 0.08047, "volume": 7114.0, "quote_volume": 571.93821, "trades": 17, "taker_buy_quote": 571.93821}, {"ts": 1775578920000, "open": 0.08047, "high": 0.08047, "low": 0.08047, "close": 0.08047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 0.08041, "high": 0.08055, "low": 0.08039, "close": 0.08039, "volume": 21646.0, "quote_volume": 1741.72551, "trades": 19, "taker_buy_quote": 1509.69735}, {"ts": 1775579040000, "open": 0.08045, "high": 0.08067, "low": 0.08045, "close": 0.08066, "volume": 14435.0, "quote_volume": 1162.63308, "trades": 27, "taker_buy_quote": 868.86009}, {"ts": 1775579100000, "open": 0.08068, "high": 0.08074, "low": 0.0806, "close": 0.0806, "volume": 11800.0, "quote_volume": 952.20739, "trades": 23, "taker_buy_quote": 16.38478}, {"ts": 1775579160000, "open": 0.08069, "high": 0.08069, "low": 0.08061, "close": 0.08061, "volume": 3499.0, "quote_volume": 282.18597, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.08061, "high": 0.08061, "low": 0.08061, "close": 0.08061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 0.08066, "high": 0.08075, "low": 0.08066, "close": 0.08075, "volume": 5507.0, "quote_volume": 444.48104, "trades": 8, "taker_buy_quote": 444.48104}, {"ts": 1775579340000, "open": 0.08074, "high": 0.0808, "low": 0.08074, "close": 0.08079, "volume": 26859.0, "quote_volume": 2169.65474, "trades": 23, "taker_buy_quote": 2169.65474}, {"ts": 1775579400000, "open": 0.08079, "high": 0.0808, "low": 0.08078, "close": 0.0808, "volume": 22019.0, "quote_volume": 1778.83629, "trades": 18, "taker_buy_quote": 1778.83629}, {"ts": 1775579460000, "open": 0.08072, "high": 0.08076, "low": 0.0806, "close": 0.08076, "volume": 7428.0, "quote_volume": 599.19102, "trades": 15, "taker_buy_quote": 265.39744}, {"ts": 1775579520000, "open": 0.08073, "high": 0.08079, "low": 0.08073, "close": 0.08074, "volume": 7358.0, "quote_volume": 594.07962, "trades": 9, "taker_buy_quote": 15.26856}, {"ts": 1775579580000, "open": 0.08074, "high": 0.0808, "low": 0.08072, "close": 0.0808, "volume": 23076.0, "quote_volume": 1864.03181, "trades": 12, "taker_buy_quote": 1047.81271}, {"ts": 1775579640000, "open": 0.08079, "high": 0.08079, "low": 0.0807, "close": 0.0807, "volume": 215.0, "quote_volume": 17.36457, "trades": 3, "taker_buy_quote": 11.39139}, {"ts": 1775579700000, "open": 0.08079, "high": 0.08079, "low": 0.08075, "close": 0.08075, "volume": 2971.0, "quote_volume": 239.96038, "trades": 4, "taker_buy_quote": 98.75725}, {"ts": 1775579760000, "open": 0.08075, "high": 0.08075, "low": 0.08075, "close": 0.08075, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.0808, "high": 0.08082, "low": 0.0808, "close": 0.08082, "volume": 923.0, "quote_volume": 74.57978, "trades": 6, "taker_buy_quote": 74.57978}, {"ts": 1775579880000, "open": 0.08082, "high": 0.08082, "low": 0.08082, "close": 0.08082, "volume": 186.0, "quote_volume": 15.03252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.08082, "high": 0.08082, "low": 0.08082, "close": 0.08082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580000000, "open": 0.08084, "high": 0.08084, "low": 0.08084, "close": 0.08084, "volume": 312.0, "quote_volume": 25.22208, "trades": 3, "taker_buy_quote": 25.22208}, {"ts": 1775580060000, "open": 0.08083, "high": 0.08092, "low": 0.08083, "close": 0.08083, "volume": 17986.0, "quote_volume": 1454.6212, "trades": 18, "taker_buy_quote": 531.10459}, {"ts": 1775580120000, "open": 0.08088, "high": 0.08096, "low": 0.08083, "close": 0.08096, "volume": 27997.0, "quote_volume": 2264.35915, "trades": 24, "taker_buy_quote": 1646.04927}, {"ts": 1775580180000, "open": 0.08096, "high": 0.08096, "low": 0.08096, "close": 0.08096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.08089, "high": 0.081, "low": 0.08089, "close": 0.08091, "volume": 38201.0, "quote_volume": 3092.27557, "trades": 40, "taker_buy_quote": 2185.74958}, {"ts": 1775580300000, "open": 0.0809, "high": 0.08099, "low": 0.08087, "close": 0.08097, "volume": 12900.0, "quote_volume": 1043.63937, "trades": 19, "taker_buy_quote": 212.84726}, {"ts": 1775580360000, "open": 0.08086, "high": 0.08086, "low": 0.0806, "close": 0.0806, "volume": 10126.0, "quote_volume": 817.39579, "trades": 43, "taker_buy_quote": 687.46512}, {"ts": 1775580420000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 0.08066, "high": 0.08076, "low": 0.08066, "close": 0.08076, "volume": 17090.0, "quote_volume": 1378.79307, "trades": 11, "taker_buy_quote": 1378.79307}, {"ts": 1775580540000, "open": 0.08069, "high": 0.08078, "low": 0.08069, "close": 0.08078, "volume": 11425.0, "quote_volume": 922.23337, "trades": 27, "taker_buy_quote": 860.33647}, {"ts": 1775580600000, "open": 0.08069, "high": 0.08078, "low": 0.08051, "close": 0.08053, "volume": 53811.0, "quote_volume": 4336.9178, "trades": 52, "taker_buy_quote": 97.37155}, {"ts": 1775580660000, "open": 0.08053, "high": 0.08053, "low": 0.08053, "close": 0.08053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.08064, "high": 0.08066, "low": 0.08064, "close": 0.08066, "volume": 744.0, "quote_volume": 60.0036, "trades": 2, "taker_buy_quote": 60.0036}, {"ts": 1775580780000, "open": 0.08064, "high": 0.08065, "low": 0.08062, "close": 0.08062, "volume": 30132.0, "quote_volume": 2429.63696, "trades": 89, "taker_buy_quote": 2429.63696}, {"ts": 1775580840000, "open": 0.08063, "high": 0.08067, "low": 0.08063, "close": 0.08067, "volume": 744.0, "quote_volume": 60.00084, "trades": 4, "taker_buy_quote": 60.00084}, {"ts": 1775580900000, "open": 0.08068, "high": 0.0808, "low": 0.08062, "close": 0.08062, "volume": 18304.0, "quote_volume": 1477.52286, "trades": 37, "taker_buy_quote": 523.36782}, {"ts": 1775580960000, "open": 0.08062, "high": 0.08062, "low": 0.08062, "close": 0.08062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.08056, "high": 0.08056, "low": 0.0805, "close": 0.0805, "volume": 580.0, "quote_volume": 46.69906, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.08052, "high": 0.08052, "low": 0.08052, "close": 0.08052, "volume": 794.0, "quote_volume": 63.93288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.08052, "high": 0.08052, "low": 0.0804, "close": 0.08045, "volume": 7516.0, "quote_volume": 604.45318, "trades": 14, "taker_buy_quote": 141.69849}, {"ts": 1775581200000, "open": 0.08044, "high": 0.08055, "low": 0.08044, "close": 0.08055, "volume": 5661.0, "quote_volume": 455.53893, "trades": 21, "taker_buy_quote": 206.5587}, {"ts": 1775581260000, "open": 0.08048, "high": 0.08048, "low": 0.08036, "close": 0.0804, "volume": 2401.0, "quote_volume": 193.062, "trades": 10, "taker_buy_quote": 89.84028}, {"ts": 1775581320000, "open": 0.08043, "high": 0.08048, "low": 0.08043, "close": 0.08048, "volume": 1488.0, "quote_volume": 119.71056, "trades": 6, "taker_buy_quote": 119.71056}, {"ts": 1775581380000, "open": 0.08041, "high": 0.08045, "low": 0.08041, "close": 0.08044, "volume": 4558.0, "quote_volume": 366.63361, "trades": 12, "taker_buy_quote": 304.79832}, {"ts": 1775581440000, "open": 0.08044, "high": 0.08044, "low": 0.08044, "close": 0.08044, "volume": 150.0, "quote_volume": 12.066, "trades": 1, "taker_buy_quote": 12.066}, {"ts": 1775581500000, "open": 0.08045, "high": 0.08046, "low": 0.08039, "close": 0.08039, "volume": 722.0, "quote_volume": 58.07245, "trades": 4, "taker_buy_quote": 38.21612}, {"ts": 1775581560000, "open": 0.08039, "high": 0.08039, "low": 0.08039, "close": 0.08039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.08038, "high": 0.08038, "low": 0.08038, "close": 0.08038, "volume": 69.0, "quote_volume": 5.54622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.0804, "high": 0.0804, "low": 0.08029, "close": 0.08037, "volume": 9958.0, "quote_volume": 800.2053, "trades": 9, "taker_buy_quote": 269.19435}, {"ts": 1775581740000, "open": 0.08029, "high": 0.08033, "low": 0.08029, "close": 0.0803, "volume": 4080.0, "quote_volume": 327.62373, "trades": 7, "taker_buy_quote": 265.72014}, {"ts": 1775581800000, "open": 0.0803, "high": 0.0803, "low": 0.08024, "close": 0.08024, "volume": 2953.0, "quote_volume": 237.09042, "trades": 8, "taker_buy_quote": 214.055}, {"ts": 1775581860000, "open": 0.08025, "high": 0.08028, "low": 0.08025, "close": 0.08028, "volume": 2233.0, "quote_volume": 179.24211, "trades": 6, "taker_buy_quote": 117.36936}, {"ts": 1775581920000, "open": 0.0803, "high": 0.08032, "low": 0.0803, "close": 0.08032, "volume": 544.0, "quote_volume": 43.69, "trades": 4, "taker_buy_quote": 17.59008}, {"ts": 1775581980000, "open": 0.08034, "high": 0.08034, "low": 0.08034, "close": 0.08034, "volume": 69.0, "quote_volume": 5.54346, "trades": 1, "taker_buy_quote": 5.54346}, {"ts": 1775582040000, "open": 0.08036, "high": 0.08042, "low": 0.08036, "close": 0.08042, "volume": 5899.0, "quote_volume": 474.32145, "trades": 9, "taker_buy_quote": 474.32145}, {"ts": 1775582100000, "open": 0.08038, "high": 0.08038, "low": 0.08034, "close": 0.08035, "volume": 4564.0, "quote_volume": 366.81877, "trades": 6, "taker_buy_quote": 27.57034}, {"ts": 1775582160000, "open": 0.08035, "high": 0.08039, "low": 0.0803, "close": 0.0803, "volume": 12414.0, "quote_volume": 997.58667, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 0.08031, "high": 0.08031, "low": 0.08031, "close": 0.08031, "volume": 1496.0, "quote_volume": 120.14376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.08031, "high": 0.08031, "low": 0.08031, "close": 0.08031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 0.08028, "high": 0.08028, "low": 0.08022, "close": 0.08028, "volume": 5709.0, "quote_volume": 458.08729, "trades": 12, "taker_buy_quote": 84.77568}, {"ts": 1775582400000, "open": 0.0803, "high": 0.0803, "low": 0.0803, "close": 0.0803, "volume": 1396.0, "quote_volume": 112.0988, "trades": 2, "taker_buy_quote": 112.0988}, {"ts": 1775582460000, "open": 0.08031, "high": 0.08032, "low": 0.08031, "close": 0.08032, "volume": 249.0, "quote_volume": 19.99725, "trades": 3, "taker_buy_quote": 19.99725}, {"ts": 1775582520000, "open": 0.08031, "high": 0.08031, "low": 0.08031, "close": 0.08031, "volume": 591.0, "quote_volume": 47.46321, "trades": 1, "taker_buy_quote": 47.46321}, {"ts": 1775582580000, "open": 0.08032, "high": 0.08037, "low": 0.08032, "close": 0.08035, "volume": 5403.0, "quote_volume": 434.11048, "trades": 12, "taker_buy_quote": 130.42874}, {"ts": 1775582640000, "open": 0.08036, "high": 0.08047, "low": 0.08036, "close": 0.08047, "volume": 3651.0, "quote_volume": 293.6796, "trades": 13, "taker_buy_quote": 293.6796}, {"ts": 1775582700000, "open": 0.08047, "high": 0.08047, "low": 0.08047, "close": 0.08047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582760000, "open": 0.08048, "high": 0.08048, "low": 0.08048, "close": 0.08048, "volume": 372.0, "quote_volume": 29.93856, "trades": 1, "taker_buy_quote": 29.93856}, {"ts": 1775582820000, "open": 0.08039, "high": 0.08045, "low": 0.08038, "close": 0.08044, "volume": 2965.0, "quote_volume": 238.43494, "trades": 10, "taker_buy_quote": 130.06991}, {"ts": 1775582880000, "open": 0.08038, "high": 0.08042, "low": 0.08037, "close": 0.08042, "volume": 2319.0, "quote_volume": 186.42217, "trades": 3, "taker_buy_quote": 54.04224}, {"ts": 1775582940000, "open": 0.08043, "high": 0.08048, "low": 0.08043, "close": 0.08045, "volume": 16301.0, "quote_volume": 1311.48851, "trades": 14, "taker_buy_quote": 849.70551}, {"ts": 1775583000000, "open": 0.08044, "high": 0.0806, "low": 0.08044, "close": 0.0806, "volume": 93577.0, "quote_volume": 7531.48497, "trades": 19, "taker_buy_quote": 7143.06566}, {"ts": 1775583060000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583120000, "open": 0.0806, "high": 0.08099, "low": 0.08059, "close": 0.08096, "volume": 54880.0, "quote_volume": 4435.57805, "trades": 70, "taker_buy_quote": 4047.72674}, {"ts": 1775583180000, "open": 0.08097, "high": 0.08097, "low": 0.08085, "close": 0.08085, "volume": 52427.0, "quote_volume": 4240.94815, "trades": 16, "taker_buy_quote": 565.29351}, {"ts": 1775583240000, "open": 0.0809, "high": 0.08092, "low": 0.0809, "close": 0.08092, "volume": 1331.0, "quote_volume": 107.67926, "trades": 2, "taker_buy_quote": 107.67926}, {"ts": 1775583300000, "open": 0.08094, "high": 0.08097, "low": 0.08084, "close": 0.08091, "volume": 37951.0, "quote_volume": 3071.48239, "trades": 23, "taker_buy_quote": 451.30072}, {"ts": 1775583360000, "open": 0.08096, "high": 0.0813, "low": 0.08096, "close": 0.0813, "volume": 12243.0, "quote_volume": 992.97671, "trades": 30, "taker_buy_quote": 401.01289}, {"ts": 1775583420000, "open": 0.08123, "high": 0.0813, "low": 0.08114, "close": 0.0813, "volume": 26870.0, "quote_volume": 2182.74165, "trades": 33, "taker_buy_quote": 1543.24279}, {"ts": 1775583480000, "open": 0.08129, "high": 0.08132, "low": 0.08118, "close": 0.08121, "volume": 20982.0, "quote_volume": 1704.50683, "trades": 28, "taker_buy_quote": 1144.70853}, {"ts": 1775583540000, "open": 0.08117, "high": 0.08117, "low": 0.08116, "close": 0.08116, "volume": 6159.0, "quote_volume": 499.89972, "trades": 4, "taker_buy_quote": 208.01308}, {"ts": 1775583600000, "open": 0.08114, "high": 0.08114, "low": 0.0811, "close": 0.0811, "volume": 797.0, "quote_volume": 64.6645, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.0811, "high": 0.0811, "low": 0.08097, "close": 0.0811, "volume": 12613.0, "quote_volume": 1022.39467, "trades": 21, "taker_buy_quote": 599.93488}, {"ts": 1775583720000, "open": 0.08105, "high": 0.08112, "low": 0.08104, "close": 0.08109, "volume": 7958.0, "quote_volume": 645.25969, "trades": 16, "taker_buy_quote": 499.93086}, {"ts": 1775583780000, "open": 0.08108, "high": 0.08112, "low": 0.08108, "close": 0.0811, "volume": 19111.0, "quote_volume": 1549.68401, "trades": 24, "taker_buy_quote": 1549.68401}, {"ts": 1775583840000, "open": 0.08102, "high": 0.0811, "low": 0.08079, "close": 0.08079, "volume": 37001.0, "quote_volume": 2995.48067, "trades": 49, "taker_buy_quote": 1809.27083}, {"ts": 1775583900000, "open": 0.081, "high": 0.08102, "low": 0.081, "close": 0.081, "volume": 7013.0, "quote_volume": 568.12356, "trades": 7, "taker_buy_quote": 11.01736}, {"ts": 1775583960000, "open": 0.08104, "high": 0.0812, "low": 0.08094, "close": 0.08094, "volume": 25193.0, "quote_volume": 2042.60165, "trades": 30, "taker_buy_quote": 326.60817}, {"ts": 1775584020000, "open": 0.08094, "high": 0.08094, "low": 0.08093, "close": 0.08093, "volume": 4997.0, "quote_volume": 404.40789, "trades": 3, "taker_buy_quote": 298.95542}, {"ts": 1775584080000, "open": 0.08094, "high": 0.08101, "low": 0.0809, "close": 0.08101, "volume": 14943.0, "quote_volume": 1209.57649, "trades": 18, "taker_buy_quote": 727.44392}, {"ts": 1775584140000, "open": 0.08094, "high": 0.08103, "low": 0.08094, "close": 0.08103, "volume": 7646.0, "quote_volume": 618.91626, "trades": 10, "taker_buy_quote": 333.35994}, {"ts": 1775584200000, "open": 0.08098, "high": 0.08098, "low": 0.08097, "close": 0.08098, "volume": 4939.0, "quote_volume": 399.92494, "trades": 5, "taker_buy_quote": 399.92494}, {"ts": 1775584260000, "open": 0.08097, "high": 0.08101, "low": 0.08091, "close": 0.08101, "volume": 27030.0, "quote_volume": 2188.77059, "trades": 28, "taker_buy_quote": 1998.92709}, {"ts": 1775584320000, "open": 0.08099, "high": 0.08119, "low": 0.08095, "close": 0.08108, "volume": 66455.0, "quote_volume": 5388.24709, "trades": 57, "taker_buy_quote": 3192.6794}, {"ts": 1775584380000, "open": 0.08115, "high": 0.0812, "low": 0.08099, "close": 0.0811, "volume": 77288.0, "quote_volume": 6267.70332, "trades": 80, "taker_buy_quote": 4198.86488}, {"ts": 1775584440000, "open": 0.0811, "high": 0.08111, "low": 0.08092, "close": 0.081, "volume": 33612.0, "quote_volume": 2724.46815, "trades": 38, "taker_buy_quote": 1869.40517}, {"ts": 1775584500000, "open": 0.08095, "high": 0.08095, "low": 0.08084, "close": 0.08084, "volume": 15680.0, "quote_volume": 1268.63013, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 0.08092, "high": 0.08102, "low": 0.08088, "close": 0.0809, "volume": 19590.0, "quote_volume": 1585.29324, "trades": 16, "taker_buy_quote": 360.13225}, {"ts": 1775584620000, "open": 0.08098, "high": 0.08107, "low": 0.08098, "close": 0.08107, "volume": 2409.0, "quote_volume": 195.17408, "trades": 8, "taker_buy_quote": 195.17408}, {"ts": 1775584680000, "open": 0.08107, "high": 0.08107, "low": 0.08107, "close": 0.08107, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.08107, "high": 0.08112, "low": 0.08099, "close": 0.08099, "volume": 12722.0, "quote_volume": 1030.83785, "trades": 9, "taker_buy_quote": 83.70001}, {"ts": 1775584800000, "open": 0.08098, "high": 0.08098, "low": 0.08096, "close": 0.08096, "volume": 136.0, "quote_volume": 11.01192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.08094, "high": 0.08104, "low": 0.08092, "close": 0.08092, "volume": 14944.0, "quote_volume": 1210.3681, "trades": 18, "taker_buy_quote": 1199.36162}, {"ts": 1775584920000, "open": 0.0809, "high": 0.08091, "low": 0.0809, "close": 0.08091, "volume": 568.0, "quote_volume": 45.9562, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.08091, "high": 0.08103, "low": 0.08091, "close": 0.081, "volume": 21446.0, "quote_volume": 1736.40702, "trades": 24, "taker_buy_quote": 1736.40702}, {"ts": 1775585040000, "open": 0.08099, "high": 0.081, "low": 0.08098, "close": 0.081, "volume": 17379.0, "quote_volume": 1407.51296, "trades": 21, "taker_buy_quote": 1399.17099}, {"ts": 1775585100000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 0.08099, "high": 0.08106, "low": 0.08099, "close": 0.08101, "volume": 8243.0, "quote_volume": 667.64954, "trades": 10, "taker_buy_quote": 539.18354}, {"ts": 1775585220000, "open": 0.08101, "high": 0.08102, "low": 0.08097, "close": 0.08098, "volume": 23442.0, "quote_volume": 1898.53378, "trades": 17, "taker_buy_quote": 709.4528}, {"ts": 1775585280000, "open": 0.08096, "high": 0.08096, "low": 0.08094, "close": 0.08094, "volume": 95.0, "quote_volume": 7.69066, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.08099, "high": 0.08101, "low": 0.08089, "close": 0.08099, "volume": 32764.0, "quote_volume": 2652.19736, "trades": 30, "taker_buy_quote": 2602.09516}, {"ts": 1775585400000, "open": 0.08088, "high": 0.08088, "low": 0.08082, "close": 0.08082, "volume": 276.0, "quote_volume": 22.3146, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.0808, "high": 0.08084, "low": 0.0808, "close": 0.0808, "volume": 1331.0, "quote_volume": 107.54756, "trades": 7, "taker_buy_quote": 94.45796}, {"ts": 1775585520000, "open": 0.08081, "high": 0.08081, "low": 0.08079, "close": 0.08079, "volume": 1641.0, "quote_volume": 132.60011, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.08079, "high": 0.08079, "low": 0.08079, "close": 0.08079, "volume": 5258.0, "quote_volume": 424.79382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.08078, "high": 0.08083, "low": 0.08073, "close": 0.08074, "volume": 7314.0, "quote_volume": 590.51363, "trades": 9, "taker_buy_quote": 6.30474}, {"ts": 1775585700000, "open": 0.08074, "high": 0.08074, "low": 0.08074, "close": 0.08074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 0.08077, "high": 0.08077, "low": 0.08068, "close": 0.08077, "volume": 24482.0, "quote_volume": 1975.49993, "trades": 15, "taker_buy_quote": 453.3003}, {"ts": 1775585820000, "open": 0.08077, "high": 0.08077, "low": 0.08077, "close": 0.08077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.08071, "high": 0.08071, "low": 0.08071, "close": 0.08071, "volume": 5831.0, "quote_volume": 470.62001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 0.08078, "high": 0.08082, "low": 0.08075, "close": 0.08075, "volume": 860.0, "quote_volume": 69.46135, "trades": 5, "taker_buy_quote": 28.8441}, {"ts": 1775586000000, "open": 0.08081, "high": 0.08081, "low": 0.08074, "close": 0.08074, "volume": 5986.0, "quote_volume": 483.35395, "trades": 4, "taker_buy_quote": 384.85115}, {"ts": 1775586060000, "open": 0.08078, "high": 0.08078, "low": 0.08078, "close": 0.08078, "volume": 162.0, "quote_volume": 13.08636, "trades": 2, "taker_buy_quote": 13.08636}, {"ts": 1775586120000, "open": 0.08075, "high": 0.08075, "low": 0.08075, "close": 0.08075, "volume": 66.0, "quote_volume": 5.3295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 0.08082, "high": 0.08082, "low": 0.08076, "close": 0.08076, "volume": 1127.0, "quote_volume": 91.02966, "trades": 4, "taker_buy_quote": 17.69958}, {"ts": 1775586240000, "open": 0.08076, "high": 0.08076, "low": 0.08076, "close": 0.08076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 0.08073, "high": 0.08073, "low": 0.08053, "close": 0.08064, "volume": 65859.0, "quote_volume": 5310.01208, "trades": 102, "taker_buy_quote": 500.38437}, {"ts": 1775586360000, "open": 0.08058, "high": 0.08076, "low": 0.08058, "close": 0.08072, "volume": 22484.0, "quote_volume": 1813.97199, "trades": 35, "taker_buy_quote": 1445.85745}, {"ts": 1775586420000, "open": 0.08063, "high": 0.08063, "low": 0.0805, "close": 0.08056, "volume": 17070.0, "quote_volume": 1375.50429, "trades": 27, "taker_buy_quote": 581.51904}, {"ts": 1775586480000, "open": 0.08056, "high": 0.08056, "low": 0.08056, "close": 0.08056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.0805, "high": 0.08057, "low": 0.08049, "close": 0.08057, "volume": 7880.0, "quote_volume": 634.50316, "trades": 13, "taker_buy_quote": 229.44748}, {"ts": 1775586600000, "open": 0.08056, "high": 0.082, "low": 0.08056, "close": 0.0812, "volume": 1521744.0, "quote_volume": 123815.91049, "trades": 637, "taker_buy_quote": 70086.58318}, {"ts": 1775586660000, "open": 0.08118, "high": 0.08121, "low": 0.0811, "close": 0.0812, "volume": 2157.0, "quote_volume": 175.14373, "trades": 8, "taker_buy_quote": 147.55613}, {"ts": 1775586720000, "open": 0.08108, "high": 0.0811, "low": 0.08096, "close": 0.08107, "volume": 52869.0, "quote_volume": 4283.96362, "trades": 32, "taker_buy_quote": 3063.07033}, {"ts": 1775586780000, "open": 0.08107, "high": 0.08107, "low": 0.08096, "close": 0.08107, "volume": 18934.0, "quote_volume": 1533.96083, "trades": 18, "taker_buy_quote": 1223.56828}, {"ts": 1775586840000, "open": 0.08108, "high": 0.08113, "low": 0.08102, "close": 0.08102, "volume": 8674.0, "quote_volume": 703.07874, "trades": 10, "taker_buy_quote": 125.68058}, {"ts": 1775586900000, "open": 0.08105, "high": 0.08105, "low": 0.08094, "close": 0.08094, "volume": 1670.0, "quote_volume": 135.2257, "trades": 7, "taker_buy_quote": 113.20186}, {"ts": 1775586960000, "open": 0.08098, "high": 0.08098, "low": 0.08088, "close": 0.08088, "volume": 404.0, "quote_volume": 32.7014, "trades": 5, "taker_buy_quote": 17.65364}, {"ts": 1775587020000, "open": 0.08092, "high": 0.08092, "low": 0.08087, "close": 0.08087, "volume": 467.0, "quote_volume": 37.77242, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 0.08094, "high": 0.081, "low": 0.08094, "close": 0.081, "volume": 14186.0, "quote_volume": 1148.95195, "trades": 9, "taker_buy_quote": 1148.95195}, {"ts": 1775587140000, "open": 0.081, "high": 0.081, "low": 0.08096, "close": 0.08096, "volume": 6240.0, "quote_volume": 505.43728, "trades": 4, "taker_buy_quote": 17.415}, {"ts": 1775587200000, "open": 0.08096, "high": 0.08096, "low": 0.08094, "close": 0.08094, "volume": 9002.0, "quote_volume": 728.67888, "trades": 4, "taker_buy_quote": 429.0812}, {"ts": 1775587260000, "open": 0.08093, "high": 0.08094, "low": 0.08093, "close": 0.08093, "volume": 5018.0, "quote_volume": 406.14202, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775587320000, "open": 0.08093, "high": 0.08098, "low": 0.08093, "close": 0.08098, "volume": 175.0, "quote_volume": 14.16775, "trades": 3, "taker_buy_quote": 8.098}, {"ts": 1775587380000, "open": 0.08098, "high": 0.08098, "low": 0.08098, "close": 0.08098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.08107, "volume": 1151.0, "quote_volume": 93.29291, "trades": 8, "taker_buy_quote": 45.2184}, {"ts": 1775587500000, "open": 0.08107, "high": 0.08114, "low": 0.081, "close": 0.08103, "volume": 39217.0, "quote_volume": 3179.7391, "trades": 19, "taker_buy_quote": 2577.98789}, {"ts": 1775587560000, "open": 0.08104, "high": 0.08106, "low": 0.08104, "close": 0.08106, "volume": 1288.0, "quote_volume": 104.38088, "trades": 2, "taker_buy_quote": 104.38088}, {"ts": 1775587620000, "open": 0.08106, "high": 0.08108, "low": 0.08106, "close": 0.08108, "volume": 661.0, "quote_volume": 53.58202, "trades": 3, "taker_buy_quote": 53.58202}, {"ts": 1775587680000, "open": 0.08109, "high": 0.08112, "low": 0.08105, "close": 0.08105, "volume": 8248.0, "quote_volume": 668.64322, "trades": 10, "taker_buy_quote": 96.67514}, {"ts": 1775587740000, "open": 0.08104, "high": 0.08105, "low": 0.08102, "close": 0.08102, "volume": 429.0, "quote_volume": 34.76773, "trades": 3, "taker_buy_quote": 23.74765}, {"ts": 1775587800000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 393.0, "quote_volume": 31.833, "trades": 2, "taker_buy_quote": 26.325}, {"ts": 1775587860000, "open": 0.08101, "high": 0.08106, "low": 0.08099, "close": 0.081, "volume": 4680.0, "quote_volume": 379.15817, "trades": 12, "taker_buy_quote": 176.66233}, {"ts": 1775587920000, "open": 0.08098, "high": 0.08098, "low": 0.08091, "close": 0.08091, "volume": 548.0, "quote_volume": 44.34956, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.08095, "high": 0.08095, "low": 0.08081, "close": 0.08091, "volume": 4539.0, "quote_volume": 367.06791, "trades": 17, "taker_buy_quote": 284.93647}, {"ts": 1775588040000, "open": 0.08087, "high": 0.08087, "low": 0.08087, "close": 0.08087, "volume": 2742.0, "quote_volume": 221.74554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.08085, "high": 0.08085, "low": 0.0808, "close": 0.0808, "volume": 2081.0, "quote_volume": 168.18904, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.0808, "high": 0.08081, "low": 0.0808, "close": 0.08081, "volume": 1235.0, "quote_volume": 99.79961, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.08085, "high": 0.081, "low": 0.08085, "close": 0.081, "volume": 8569.0, "quote_volume": 693.52704, "trades": 17, "taker_buy_quote": 531.88984}, {"ts": 1775588280000, "open": 0.08097, "high": 0.08102, "low": 0.08097, "close": 0.08102, "volume": 962.0, "quote_volume": 77.89654, "trades": 4, "taker_buy_quote": 77.89654}, {"ts": 1775588340000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 362.0, "quote_volume": 29.322, "trades": 1, "taker_buy_quote": 29.322}, {"ts": 1775588400000, "open": 0.08099, "high": 0.08099, "low": 0.08099, "close": 0.08099, "volume": 347.0, "quote_volume": 28.10353, "trades": 1, "taker_buy_quote": 28.10353}, {"ts": 1775588460000, "open": 0.08098, "high": 0.08098, "low": 0.08087, "close": 0.0809, "volume": 1959.0, "quote_volume": 158.49283, "trades": 9, "taker_buy_quote": 68.95273}, {"ts": 1775588520000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.08089, "high": 0.08089, "low": 0.08089, "close": 0.08089, "volume": 453.0, "quote_volume": 36.64317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.08093, "high": 0.08093, "low": 0.08093, "close": 0.08093, "volume": 401.0, "quote_volume": 32.45293, "trades": 2, "taker_buy_quote": 32.45293}, {"ts": 1775588700000, "open": 0.08093, "high": 0.081, "low": 0.08093, "close": 0.081, "volume": 383.0, "quote_volume": 31.00434, "trades": 5, "taker_buy_quote": 31.00434}, {"ts": 1775588760000, "open": 0.08086, "high": 0.08086, "low": 0.08078, "close": 0.08086, "volume": 57746.0, "quote_volume": 4665.0114, "trades": 10, "taker_buy_quote": 4495.54938}, {"ts": 1775588820000, "open": 0.08085, "high": 0.08085, "low": 0.08085, "close": 0.08085, "volume": 152.0, "quote_volume": 12.2892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588880000, "open": 0.08088, "high": 0.08102, "low": 0.08088, "close": 0.0809, "volume": 5442.0, "quote_volume": 440.50614, "trades": 15, "taker_buy_quote": 95.14948}, {"ts": 1775588940000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.08093, "high": 0.08093, "low": 0.08093, "close": 0.08093, "volume": 258.0, "quote_volume": 20.87994, "trades": 1, "taker_buy_quote": 20.87994}, {"ts": 1775589060000, "open": 0.08093, "high": 0.08093, "low": 0.08093, "close": 0.08093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.08093, "high": 0.08093, "low": 0.0809, "close": 0.08092, "volume": 11889.0, "quote_volume": 961.9965, "trades": 6, "taker_buy_quote": 571.0068}, {"ts": 1775589180000, "open": 0.08088, "high": 0.08094, "low": 0.08088, "close": 0.08092, "volume": 4433.0, "quote_volume": 358.72453, "trades": 5, "taker_buy_quote": 353.14381}, {"ts": 1775589240000, "open": 0.08096, "high": 0.08096, "low": 0.08096, "close": 0.08096, "volume": 68.0, "quote_volume": 5.50528, "trades": 1, "taker_buy_quote": 5.50528}, {"ts": 1775589300000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 239.0, "quote_volume": 19.34466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589360000, "open": 0.08098, "high": 0.08104, "low": 0.08098, "close": 0.081, "volume": 13659.0, "quote_volume": 1106.50561, "trades": 15, "taker_buy_quote": 155.54625}, {"ts": 1775589420000, "open": 0.081, "high": 0.081, "low": 0.08098, "close": 0.08098, "volume": 1426.0, "quote_volume": 115.48934, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.08096, "high": 0.081, "low": 0.08079, "close": 0.08093, "volume": 16328.0, "quote_volume": 1321.10012, "trades": 24, "taker_buy_quote": 138.69404}, {"ts": 1775589540000, "open": 0.081, "high": 0.08102, "low": 0.08099, "close": 0.08102, "volume": 5027.0, "quote_volume": 407.15494, "trades": 5, "taker_buy_quote": 121.42222}, {"ts": 1775589600000, "open": 0.08104, "high": 0.08106, "low": 0.08094, "close": 0.08094, "volume": 24194.0, "quote_volume": 1959.71816, "trades": 16, "taker_buy_quote": 325.1265}, {"ts": 1775589660000, "open": 0.08092, "high": 0.08092, "low": 0.0809, "close": 0.0809, "volume": 136.0, "quote_volume": 11.00376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.0809, "high": 0.0809, "low": 0.08086, "close": 0.08086, "volume": 1795.0, "quote_volume": 145.17452, "trades": 5, "taker_buy_quote": 19.2542}, {"ts": 1775589840000, "open": 0.08084, "high": 0.0809, "low": 0.08082, "close": 0.0809, "volume": 5399.0, "quote_volume": 436.68521, "trades": 11, "taker_buy_quote": 365.31642}, {"ts": 1775589900000, "open": 0.0808, "high": 0.0808, "low": 0.08056, "close": 0.08056, "volume": 65773.0, "quote_volume": 5305.58706, "trades": 64, "taker_buy_quote": 47.83731}, {"ts": 1775589960000, "open": 0.08069, "high": 0.08072, "low": 0.0805, "close": 0.08059, "volume": 51920.0, "quote_volume": 4184.44577, "trades": 94, "taker_buy_quote": 2258.4169}, {"ts": 1775590020000, "open": 0.08059, "high": 0.08063, "low": 0.08041, "close": 0.08063, "volume": 74063.0, "quote_volume": 5963.84516, "trades": 114, "taker_buy_quote": 2845.1512}, {"ts": 1775590080000, "open": 0.08063, "high": 0.08064, "low": 0.08051, "close": 0.08051, "volume": 16258.0, "quote_volume": 1310.50001, "trades": 15, "taker_buy_quote": 1074.76673}, {"ts": 1775590140000, "open": 0.08056, "high": 0.0806, "low": 0.08055, "close": 0.08055, "volume": 55449.0, "quote_volume": 4468.88051, "trades": 20, "taker_buy_quote": 1348.61547}, {"ts": 1775590200000, "open": 0.08055, "high": 0.08055, "low": 0.08055, "close": 0.08055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 0.0806, "high": 0.0806, "low": 0.0806, "close": 0.0806, "volume": 69.0, "quote_volume": 5.5614, "trades": 1, "taker_buy_quote": 5.5614}, {"ts": 1775590320000, "open": 0.08062, "high": 0.08063, "low": 0.08062, "close": 0.08063, "volume": 370.0, "quote_volume": 29.83091, "trades": 3, "taker_buy_quote": 29.83091}, {"ts": 1775590380000, "open": 0.08057, "high": 0.08062, "low": 0.08036, "close": 0.08055, "volume": 58770.0, "quote_volume": 4729.05512, "trades": 80, "taker_buy_quote": 1145.33281}, {"ts": 1775590440000, "open": 0.08055, "high": 0.08055, "low": 0.08055, "close": 0.08055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.08058, "high": 0.08068, "low": 0.08057, "close": 0.08067, "volume": 9816.0, "quote_volume": 791.42237, "trades": 15, "taker_buy_quote": 781.5098}, {"ts": 1775590560000, "open": 0.08067, "high": 0.08067, "low": 0.08067, "close": 0.08067, "volume": 3194.0, "quote_volume": 257.65998, "trades": 5, "taker_buy_quote": 257.65998}, {"ts": 1775590620000, "open": 0.08068, "high": 0.08081, "low": 0.08067, "close": 0.08067, "volume": 7237.0, "quote_volume": 584.24452, "trades": 16, "taker_buy_quote": 564.56104}, {"ts": 1775590680000, "open": 0.08074, "high": 0.08074, "low": 0.08062, "close": 0.08071, "volume": 4890.0, "quote_volume": 394.64675, "trades": 9, "taker_buy_quote": 377.95427}, {"ts": 1775590740000, "open": 0.08071, "high": 0.08071, "low": 0.08065, "close": 0.08071, "volume": 3407.0, "quote_volume": 274.96391, "trades": 4, "taker_buy_quote": 254.72076}, {"ts": 1775590800000, "open": 0.08072, "high": 0.08072, "low": 0.08066, "close": 0.08066, "volume": 896.0, "quote_volume": 72.3167, "trades": 5, "taker_buy_quote": 59.97496}, {"ts": 1775590860000, "open": 0.08072, "high": 0.08072, "low": 0.08072, "close": 0.08072, "volume": 2496.0, "quote_volume": 201.47712, "trades": 2, "taker_buy_quote": 201.47712}, {"ts": 1775590920000, "open": 0.08067, "high": 0.08068, "low": 0.08067, "close": 0.08068, "volume": 8498.0, "quote_volume": 685.57558, "trades": 4, "taker_buy_quote": 685.57558}, {"ts": 1775590980000, "open": 0.08069, "high": 0.0809, "low": 0.08069, "close": 0.08082, "volume": 18235.0, "quote_volume": 1473.66315, "trades": 29, "taker_buy_quote": 1274.0955}, {"ts": 1775591040000, "open": 0.08078, "high": 0.08078, "low": 0.08074, "close": 0.08074, "volume": 526.0, "quote_volume": 42.47338, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 0.08082, "high": 0.08116, "low": 0.08082, "close": 0.08116, "volume": 46302.0, "quote_volume": 3751.01203, "trades": 48, "taker_buy_quote": 3137.10929}, {"ts": 1775591160000, "open": 0.08106, "high": 0.08112, "low": 0.0809, "close": 0.08108, "volume": 21537.0, "quote_volume": 1744.66065, "trades": 35, "taker_buy_quote": 520.75946}, {"ts": 1775591220000, "open": 0.08108, "high": 0.0811, "low": 0.08102, "close": 0.08108, "volume": 22539.0, "quote_volume": 1827.21799, "trades": 15, "taker_buy_quote": 523.59769}, {"ts": 1775591280000, "open": 0.08112, "high": 0.08112, "low": 0.08108, "close": 0.08109, "volume": 11393.0, "quote_volume": 923.88648, "trades": 8, "taker_buy_quote": 17.68416}, {"ts": 1775591340000, "open": 0.0811, "high": 0.0811, "low": 0.08092, "close": 0.08092, "volume": 14471.0, "quote_volume": 1172.27235, "trades": 17, "taker_buy_quote": 1032.23674}, {"ts": 1775591400000, "open": 0.08097, "high": 0.08106, "low": 0.08097, "close": 0.081, "volume": 1449.0, "quote_volume": 117.39469, "trades": 8, "taker_buy_quote": 66.13495}, {"ts": 1775591460000, "open": 0.08104, "high": 0.08115, "low": 0.081, "close": 0.0811, "volume": 16891.0, "quote_volume": 1369.39649, "trades": 25, "taker_buy_quote": 165.14702}, {"ts": 1775591520000, "open": 0.08106, "high": 0.08108, "low": 0.08105, "close": 0.08108, "volume": 5512.0, "quote_volume": 446.89381, "trades": 6, "taker_buy_quote": 393.31908}, {"ts": 1775591580000, "open": 0.08108, "high": 0.08108, "low": 0.08108, "close": 0.08108, "volume": 541.0, "quote_volume": 43.86428, "trades": 1, "taker_buy_quote": 43.86428}, {"ts": 1775591640000, "open": 0.08108, "high": 0.08108, "low": 0.08102, "close": 0.08102, "volume": 719.0, "quote_volume": 58.29116, "trades": 4, "taker_buy_quote": 45.48588}, {"ts": 1775591700000, "open": 0.08109, "high": 0.08109, "low": 0.08103, "close": 0.08109, "volume": 2089.0, "quote_volume": 169.3307, "trades": 6, "taker_buy_quote": 71.76465}, {"ts": 1775591760000, "open": 0.08109, "high": 0.08109, "low": 0.08101, "close": 0.08107, "volume": 9606.0, "quote_volume": 778.41036, "trades": 10, "taker_buy_quote": 107.91601}, {"ts": 1775591820000, "open": 0.08107, "high": 0.08107, "low": 0.08102, "close": 0.08102, "volume": 3314.0, "quote_volume": 268.53123, "trades": 2, "taker_buy_quote": 50.18233}, {"ts": 1775591880000, "open": 0.08108, "high": 0.08119, "low": 0.08108, "close": 0.08119, "volume": 35623.0, "quote_volume": 2890.14515, "trades": 20, "taker_buy_quote": 2713.50337}, {"ts": 1775591940000, "open": 0.08119, "high": 0.08119, "low": 0.08119, "close": 0.08119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592000000, "open": 0.08113, "high": 0.08123, "low": 0.08113, "close": 0.08123, "volume": 6161.0, "quote_volume": 499.92041, "trades": 5, "taker_buy_quote": 70.82384}, {"ts": 1775592060000, "open": 0.08124, "high": 0.0813, "low": 0.08119, "close": 0.08123, "volume": 14591.0, "quote_volume": 1185.45884, "trades": 21, "taker_buy_quote": 575.49182}, {"ts": 1775592120000, "open": 0.08129, "high": 0.08129, "low": 0.08129, "close": 0.08129, "volume": 638.0, "quote_volume": 51.86302, "trades": 1, "taker_buy_quote": 51.86302}, {"ts": 1775592180000, "open": 0.0813, "high": 0.08133, "low": 0.08129, "close": 0.08133, "volume": 3513.0, "quote_volume": 285.6154, "trades": 5, "taker_buy_quote": 192.3643}, {"ts": 1775592240000, "open": 0.08132, "high": 0.08132, "low": 0.0812, "close": 0.0812, "volume": 1095.0, "quote_volume": 89.02284, "trades": 5, "taker_buy_quote": 68.22748}, {"ts": 1775592300000, "open": 0.08127, "high": 0.08127, "low": 0.08112, "close": 0.08119, "volume": 2589.0, "quote_volume": 210.1639, "trades": 10, "taker_buy_quote": 54.69471}, {"ts": 1775592360000, "open": 0.08126, "high": 0.08126, "low": 0.08123, "close": 0.08123, "volume": 1285.0, "quote_volume": 104.40344, "trades": 2, "taker_buy_quote": 62.00138}, {"ts": 1775592420000, "open": 0.08128, "high": 0.08133, "low": 0.08128, "close": 0.08129, "volume": 8077.0, "quote_volume": 656.62406, "trades": 9, "taker_buy_quote": 391.74659}, {"ts": 1775592480000, "open": 0.08134, "high": 0.08138, "low": 0.08114, "close": 0.0813, "volume": 22614.0, "quote_volume": 1837.66453, "trades": 33, "taker_buy_quote": 990.37614}, {"ts": 1775592540000, "open": 0.08129, "high": 0.08129, "low": 0.08129, "close": 0.08129, "volume": 653.0, "quote_volume": 53.08237, "trades": 1, "taker_buy_quote": 53.08237}, {"ts": 1775592600000, "open": 0.08129, "high": 0.08132, "low": 0.08127, "close": 0.08132, "volume": 1344.0, "quote_volume": 109.24937, "trades": 4, "taker_buy_quote": 65.03404}, {"ts": 1775592660000, "open": 0.08128, "high": 0.08128, "low": 0.08108, "close": 0.08109, "volume": 12151.0, "quote_volume": 985.8813, "trades": 33, "taker_buy_quote": 131.18755}, {"ts": 1775592720000, "open": 0.08116, "high": 0.08122, "low": 0.08116, "close": 0.08121, "volume": 522.0, "quote_volume": 42.37868, "trades": 6, "taker_buy_quote": 42.37868}, {"ts": 1775592780000, "open": 0.08122, "high": 0.08126, "low": 0.08122, "close": 0.08126, "volume": 5259.0, "quote_volume": 427.20356, "trades": 8, "taker_buy_quote": 427.20356}, {"ts": 1775592840000, "open": 0.08126, "high": 0.08136, "low": 0.08111, "close": 0.08111, "volume": 12335.0, "quote_volume": 1001.74818, "trades": 22, "taker_buy_quote": 319.76393}, {"ts": 1775592900000, "open": 0.08124, "high": 0.08133, "low": 0.08124, "close": 0.08133, "volume": 4177.0, "quote_volume": 339.61892, "trades": 11, "taker_buy_quote": 339.61892}, {"ts": 1775592960000, "open": 0.08129, "high": 0.08129, "low": 0.08114, "close": 0.08114, "volume": 5998.0, "quote_volume": 487.05738, "trades": 14, "taker_buy_quote": 320.58677}, {"ts": 1775593020000, "open": 0.08114, "high": 0.08127, "low": 0.08113, "close": 0.08127, "volume": 3075.0, "quote_volume": 249.69072, "trades": 7, "taker_buy_quote": 126.76745}, {"ts": 1775593080000, "open": 0.08128, "high": 0.08129, "low": 0.08114, "close": 0.08115, "volume": 4431.0, "quote_volume": 359.67045, "trades": 10, "taker_buy_quote": 41.34974}, {"ts": 1775593140000, "open": 0.08123, "high": 0.08128, "low": 0.08123, "close": 0.08126, "volume": 1730.0, "quote_volume": 140.55691, "trades": 6, "taker_buy_quote": 140.55691}, {"ts": 1775593200000, "open": 0.08124, "high": 0.08124, "low": 0.08111, "close": 0.08111, "volume": 939.0, "quote_volume": 76.25053, "trades": 8, "taker_buy_quote": 44.51952}, {"ts": 1775593260000, "open": 0.08116, "high": 0.08116, "low": 0.08116, "close": 0.08116, "volume": 1077.0, "quote_volume": 87.40932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.08122, "high": 0.08122, "low": 0.08115, "close": 0.08115, "volume": 7072.0, "quote_volume": 573.93284, "trades": 4, "taker_buy_quote": 5.52296}, {"ts": 1775593380000, "open": 0.08124, "high": 0.0813, "low": 0.08106, "close": 0.08106, "volume": 7667.0, "quote_volume": 622.31922, "trades": 22, "taker_buy_quote": 209.33162}, {"ts": 1775593440000, "open": 0.08106, "high": 0.08106, "low": 0.08106, "close": 0.08106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.08108, "high": 0.08108, "low": 0.08108, "close": 0.08108, "volume": 1491.0, "quote_volume": 120.89028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.08108, "high": 0.08108, "low": 0.08108, "close": 0.08108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.08108, "high": 0.08108, "low": 0.08108, "close": 0.08108, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.08114, "high": 0.08114, "low": 0.08108, "close": 0.08108, "volume": 6555.0, "quote_volume": 531.5481, "trades": 3, "taker_buy_quote": 45.19498}, {"ts": 1775593740000, "open": 0.08113, "high": 0.08115, "low": 0.08109, "close": 0.0811, "volume": 9888.0, "quote_volume": 802.02778, "trades": 10, "taker_buy_quote": 427.17264}, {"ts": 1775593800000, "open": 0.08109, "high": 0.08109, "low": 0.08109, "close": 0.08109, "volume": 467.0, "quote_volume": 37.86903, "trades": 1, "taker_buy_quote": 37.86903}, {"ts": 1775593860000, "open": 0.08109, "high": 0.08109, "low": 0.08109, "close": 0.08109, "volume": 385.0, "quote_volume": 31.21965, "trades": 1, "taker_buy_quote": 31.21965}, {"ts": 1775593920000, "open": 0.08108, "high": 0.08108, "low": 0.08108, "close": 0.08108, "volume": 484.0, "quote_volume": 39.24272, "trades": 2, "taker_buy_quote": 39.24272}, {"ts": 1775593980000, "open": 0.08108, "high": 0.08108, "low": 0.08106, "close": 0.08106, "volume": 467.0, "quote_volume": 37.863, "trades": 2, "taker_buy_quote": 32.35092}, {"ts": 1775594040000, "open": 0.08109, "high": 0.0811, "low": 0.08104, "close": 0.08104, "volume": 1299.0, "quote_volume": 105.30582, "trades": 5, "taker_buy_quote": 49.1451}, {"ts": 1775594100000, "open": 0.08109, "high": 0.08109, "low": 0.08109, "close": 0.08109, "volume": 526.0, "quote_volume": 42.65334, "trades": 1, "taker_buy_quote": 42.65334}, {"ts": 1775594160000, "open": 0.08109, "high": 0.08109, "low": 0.08101, "close": 0.08101, "volume": 2865.0, "quote_volume": 232.17315, "trades": 4, "taker_buy_quote": 41.27481}, {"ts": 1775594220000, "open": 0.08109, "high": 0.0811, "low": 0.08105, "close": 0.08105, "volume": 668.0, "quote_volume": 54.1695, "trades": 3, "taker_buy_quote": 48.0097}, {"ts": 1775594280000, "open": 0.08105, "high": 0.08105, "low": 0.08104, "close": 0.08104, "volume": 295.0, "quote_volume": 23.90876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 0.08109, "high": 0.08109, "low": 0.08101, "close": 0.08101, "volume": 2198.0, "quote_volume": 178.09007, "trades": 5, "taker_buy_quote": 16.05582}, {"ts": 1775594400000, "open": 0.08108, "high": 0.0811, "low": 0.08102, "close": 0.0811, "volume": 3137.0, "quote_volume": 254.23584, "trades": 8, "taker_buy_quote": 92.19584}, {"ts": 1775594460000, "open": 0.08101, "high": 0.08117, "low": 0.081, "close": 0.08117, "volume": 53166.0, "quote_volume": 4307.518, "trades": 19, "taker_buy_quote": 811.86805}, {"ts": 1775594520000, "open": 0.08112, "high": 0.08112, "low": 0.08092, "close": 0.08092, "volume": 11261.0, "quote_volume": 912.29533, "trades": 13, "taker_buy_quote": 5.92176}, {"ts": 1775594580000, "open": 0.0809, "high": 0.08098, "low": 0.0809, "close": 0.08098, "volume": 3706.0, "quote_volume": 300.09764, "trades": 4, "taker_buy_quote": 285.69744}, {"ts": 1775594640000, "open": 0.081, "high": 0.08108, "low": 0.081, "close": 0.08108, "volume": 13842.0, "quote_volume": 1121.5293, "trades": 18, "taker_buy_quote": 1121.5293}, {"ts": 1775594700000, "open": 0.08108, "high": 0.08112, "low": 0.08108, "close": 0.08112, "volume": 1492.0, "quote_volume": 121.00917, "trades": 5, "taker_buy_quote": 121.00917}, {"ts": 1775594760000, "open": 0.08112, "high": 0.08112, "low": 0.08112, "close": 0.08112, "volume": 68.0, "quote_volume": 5.51616, "trades": 1, "taker_buy_quote": 5.51616}, {"ts": 1775594820000, "open": 0.08114, "high": 0.08116, "low": 0.08106, "close": 0.08106, "volume": 2790.0, "quote_volume": 226.26416, "trades": 6, "taker_buy_quote": 11.0364}, {"ts": 1775594880000, "open": 0.08106, "high": 0.08109, "low": 0.08106, "close": 0.08106, "volume": 4055.0, "quote_volume": 328.73043, "trades": 6, "taker_buy_quote": 247.91361}, {"ts": 1775594940000, "open": 0.0811, "high": 0.0811, "low": 0.081, "close": 0.081, "volume": 668.0, "quote_volume": 54.11888, "trades": 4, "taker_buy_quote": 5.5148}, {"ts": 1775595000000, "open": 0.08108, "high": 0.0811, "low": 0.08108, "close": 0.0811, "volume": 947.0, "quote_volume": 76.78876, "trades": 2, "taker_buy_quote": 76.78876}, {"ts": 1775595060000, "open": 0.08109, "high": 0.08109, "low": 0.08102, "close": 0.08102, "volume": 954.0, "quote_volume": 77.34103, "trades": 2, "taker_buy_quote": 55.54665}, {"ts": 1775595120000, "open": 0.08108, "high": 0.08114, "low": 0.08101, "close": 0.08106, "volume": 6495.0, "quote_volume": 526.52538, "trades": 9, "taker_buy_quote": 80.6851}, {"ts": 1775595180000, "open": 0.08113, "high": 0.08114, "low": 0.081, "close": 0.08102, "volume": 10774.0, "quote_volume": 873.21484, "trades": 18, "taker_buy_quote": 238.13901}, {"ts": 1775595240000, "open": 0.08104, "high": 0.08104, "low": 0.08092, "close": 0.08099, "volume": 2472.0, "quote_volume": 200.16068, "trades": 8, "taker_buy_quote": 85.22833}, {"ts": 1775595300000, "open": 0.08102, "high": 0.08102, "low": 0.08102, "close": 0.08102, "volume": 370.0, "quote_volume": 29.9774, "trades": 1, "taker_buy_quote": 29.9774}, {"ts": 1775595360000, "open": 0.08102, "high": 0.08102, "low": 0.08102, "close": 0.08102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.08104, "high": 0.08104, "low": 0.08098, "close": 0.08098, "volume": 7118.0, "quote_volume": 576.57231, "trades": 8, "taker_buy_quote": 17.66672}, {"ts": 1775595480000, "open": 0.08106, "high": 0.08106, "low": 0.08101, "close": 0.08101, "volume": 3068.0, "quote_volume": 248.54208, "trades": 2, "taker_buy_quote": 5.51208}, {"ts": 1775595540000, "open": 0.08104, "high": 0.08118, "low": 0.08101, "close": 0.08101, "volume": 6680.0, "quote_volume": 541.63127, "trades": 21, "taker_buy_quote": 248.96781}, {"ts": 1775595600000, "open": 0.08101, "high": 0.08107, "low": 0.08098, "close": 0.08098, "volume": 33855.0, "quote_volume": 2742.9231, "trades": 26, "taker_buy_quote": 54.56011}, {"ts": 1775595660000, "open": 0.08104, "high": 0.08104, "low": 0.08098, "close": 0.08103, "volume": 1885.0, "quote_volume": 152.70275, "trades": 6, "taker_buy_quote": 68.15361}, {"ts": 1775595720000, "open": 0.08101, "high": 0.08101, "low": 0.08101, "close": 0.08101, "volume": 1158.0, "quote_volume": 93.80958, "trades": 2, "taker_buy_quote": 93.80958}, {"ts": 1775595780000, "open": 0.08101, "high": 0.08101, "low": 0.08101, "close": 0.08101, "volume": 634.0, "quote_volume": 51.36034, "trades": 1, "taker_buy_quote": 51.36034}, {"ts": 1775595840000, "open": 0.08101, "high": 0.08101, "low": 0.08096, "close": 0.08096, "volume": 31888.0, "quote_volume": 2581.71171, "trades": 5, "taker_buy_quote": 58.24619}, {"ts": 1775595900000, "open": 0.08101, "high": 0.08142, "low": 0.08101, "close": 0.08141, "volume": 25401.0, "quote_volume": 2061.9059, "trades": 48, "taker_buy_quote": 1719.1834}, {"ts": 1775595960000, "open": 0.08141, "high": 0.08158, "low": 0.08141, "close": 0.08148, "volume": 22335.0, "quote_volume": 1820.26071, "trades": 20, "taker_buy_quote": 725.57871}, {"ts": 1775596020000, "open": 0.08148, "high": 0.08158, "low": 0.08148, "close": 0.08158, "volume": 11137.0, "quote_volume": 907.72871, "trades": 11, "taker_buy_quote": 119.24708}, {"ts": 1775596080000, "open": 0.0816, "high": 0.08163, "low": 0.08154, "close": 0.08154, "volume": 1009.0, "quote_volume": 82.34016, "trades": 8, "taker_buy_quote": 38.35888}, {"ts": 1775596140000, "open": 0.08159, "high": 0.08166, "low": 0.08155, "close": 0.08155, "volume": 55011.0, "quote_volume": 4489.39673, "trades": 40, "taker_buy_quote": 2095.50166}, {"ts": 1775596200000, "open": 0.08165, "high": 0.08179, "low": 0.08161, "close": 0.08179, "volume": 8572.0, "quote_volume": 699.7645, "trades": 14, "taker_buy_quote": 285.02248}, {"ts": 1775596260000, "open": 0.0818, "high": 0.08198, "low": 0.08175, "close": 0.08193, "volume": 16600.0, "quote_volume": 1358.72437, "trades": 39, "taker_buy_quote": 518.81476}, {"ts": 1775596320000, "open": 0.08179, "high": 0.08215, "low": 0.08178, "close": 0.08208, "volume": 118766.0, "quote_volume": 9741.02928, "trades": 92, "taker_buy_quote": 6665.19767}, {"ts": 1775596380000, "open": 0.08208, "high": 0.08215, "low": 0.08175, "close": 0.0818, "volume": 31280.0, "quote_volume": 2564.37941, "trades": 36, "taker_buy_quote": 1931.41129}, {"ts": 1775596440000, "open": 0.08179, "high": 0.0818, "low": 0.08177, "close": 0.08177, "volume": 1260.0, "quote_volume": 103.05183, "trades": 3, "taker_buy_quote": 73.12401}, {"ts": 1775596500000, "open": 0.08174, "high": 0.08174, "low": 0.08172, "close": 0.08173, "volume": 1126.0, "quote_volume": 92.03324, "trades": 4, "taker_buy_quote": 80.91796}, {"ts": 1775596560000, "open": 0.08175, "high": 0.08178, "low": 0.08175, "close": 0.08175, "volume": 1117.0, "quote_volume": 91.31661, "trades": 6, "taker_buy_quote": 91.31661}, {"ts": 1775596620000, "open": 0.08175, "high": 0.08175, "low": 0.08158, "close": 0.08162, "volume": 8289.0, "quote_volume": 676.6926, "trades": 15, "taker_buy_quote": 326.58405}, {"ts": 1775596680000, "open": 0.08167, "high": 0.08168, "low": 0.08149, "close": 0.08158, "volume": 9417.0, "quote_volume": 767.92451, "trades": 18, "taker_buy_quote": 249.95307}, {"ts": 1775596740000, "open": 0.0816, "high": 0.08162, "low": 0.08143, "close": 0.08149, "volume": 5874.0, "quote_volume": 478.38842, "trades": 14, "taker_buy_quote": 332.27059}, {"ts": 1775596800000, "open": 0.08144, "high": 0.08162, "low": 0.08144, "close": 0.08151, "volume": 34910.0, "quote_volume": 2846.1004, "trades": 29, "taker_buy_quote": 2761.04999}, {"ts": 1775596860000, "open": 0.0816, "high": 0.0816, "low": 0.08145, "close": 0.08145, "volume": 5503.0, "quote_volume": 448.43862, "trades": 9, "taker_buy_quote": 51.3264}, {"ts": 1775596920000, "open": 0.08145, "high": 0.08145, "low": 0.08145, "close": 0.08145, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 0.08158, "high": 0.08164, "low": 0.08151, "close": 0.08151, "volume": 9763.0, "quote_volume": 796.26269, "trades": 14, "taker_buy_quote": 224.31438}, {"ts": 1775597040000, "open": 0.08151, "high": 0.08151, "low": 0.08151, "close": 0.08151, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597100000, "open": 0.0816, "high": 0.08174, "low": 0.0816, "close": 0.08174, "volume": 1411.0, "quote_volume": 115.22987, "trades": 10, "taker_buy_quote": 115.22987}, {"ts": 1775597160000, "open": 0.08174, "high": 0.08174, "low": 0.08174, "close": 0.08174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.08174, "high": 0.08174, "low": 0.08174, "close": 0.08174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.0816, "high": 0.08164, "low": 0.08156, "close": 0.08164, "volume": 9991.0, "quote_volume": 815.43822, "trades": 9, "taker_buy_quote": 113.83608}, {"ts": 1775597340000, "open": 0.08166, "high": 0.0817, "low": 0.08162, "close": 0.08162, "volume": 1604.0, "quote_volume": 131.01804, "trades": 6, "taker_buy_quote": 131.01804}, {"ts": 1775597400000, "open": 0.08166, "high": 0.08182, "low": 0.08166, "close": 0.08178, "volume": 9942.0, "quote_volume": 813.19122, "trades": 12, "taker_buy_quote": 661.65288}, {"ts": 1775597460000, "open": 0.08179, "high": 0.08179, "low": 0.08179, "close": 0.08179, "volume": 669.0, "quote_volume": 54.71751, "trades": 1, "taker_buy_quote": 54.71751}, {"ts": 1775597520000, "open": 0.08184, "high": 0.08186, "low": 0.08184, "close": 0.08186, "volume": 618.0, "quote_volume": 50.5818, "trades": 4, "taker_buy_quote": 50.5818}, {"ts": 1775597580000, "open": 0.08188, "high": 0.08188, "low": 0.08169, "close": 0.08169, "volume": 5041.0, "quote_volume": 412.2109, "trades": 9, "taker_buy_quote": 5.56784}, {"ts": 1775597640000, "open": 0.08181, "high": 0.08188, "low": 0.0818, "close": 0.08188, "volume": 1638.0, "quote_volume": 134.00548, "trades": 6, "taker_buy_quote": 134.00548}, {"ts": 1775597700000, "open": 0.0819, "high": 0.08206, "low": 0.0819, "close": 0.08194, "volume": 18027.0, "quote_volume": 1478.18214, "trades": 21, "taker_buy_quote": 1417.62848}, {"ts": 1775597760000, "open": 0.08203, "high": 0.08216, "low": 0.082, "close": 0.08216, "volume": 8071.0, "quote_volume": 662.14373, "trades": 16, "taker_buy_quote": 107.91649}, {"ts": 1775597820000, "open": 0.08217, "high": 0.08264, "low": 0.08217, "close": 0.0825, "volume": 35185.0, "quote_volume": 2901.20504, "trades": 56, "taker_buy_quote": 1975.83223}, {"ts": 1775597880000, "open": 0.08248, "high": 0.08253, "low": 0.08244, "close": 0.08244, "volume": 24592.0, "quote_volume": 2028.71009, "trades": 13, "taker_buy_quote": 845.22843}, {"ts": 1775597940000, "open": 0.08252, "high": 0.08286, "low": 0.0825, "close": 0.08286, "volume": 59163.0, "quote_volume": 4889.5787, "trades": 41, "taker_buy_quote": 4164.53474}, {"ts": 1775598000000, "open": 0.08273, "high": 0.08273, "low": 0.0823, "close": 0.08243, "volume": 18706.0, "quote_volume": 1543.36174, "trades": 33, "taker_buy_quote": 528.64531}, {"ts": 1775598060000, "open": 0.08247, "high": 0.08266, "low": 0.0824, "close": 0.08258, "volume": 30422.0, "quote_volume": 2509.63646, "trades": 36, "taker_buy_quote": 769.62286}, {"ts": 1775598120000, "open": 0.08244, "high": 0.08248, "low": 0.08238, "close": 0.08248, "volume": 16542.0, "quote_volume": 1363.46625, "trades": 8, "taker_buy_quote": 49.98288}, {"ts": 1775598180000, "open": 0.08236, "high": 0.08246, "low": 0.0823, "close": 0.08236, "volume": 16529.0, "quote_volume": 1361.87019, "trades": 18, "taker_buy_quote": 625.26083}, {"ts": 1775598240000, "open": 0.08248, "high": 0.08258, "low": 0.08236, "close": 0.08237, "volume": 5767.0, "quote_volume": 475.27193, "trades": 20, "taker_buy_quote": 258.30174}, {"ts": 1775598300000, "open": 0.08248, "high": 0.08248, "low": 0.08248, "close": 0.08248, "volume": 67.0, "quote_volume": 5.52616, "trades": 1, "taker_buy_quote": 5.52616}, {"ts": 1775598360000, "open": 0.08248, "high": 0.08248, "low": 0.08248, "close": 0.08248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598420000, "open": 0.08252, "high": 0.08266, "low": 0.0825, "close": 0.08252, "volume": 14453.0, "quote_volume": 1192.76906, "trades": 27, "taker_buy_quote": 121.76332}, {"ts": 1775598480000, "open": 0.08266, "high": 0.0827, "low": 0.08262, "close": 0.0827, "volume": 1340.0, "quote_volume": 110.79254, "trades": 11, "taker_buy_quote": 110.79254}, {"ts": 1775598540000, "open": 0.0827, "high": 0.0827, "low": 0.0827, "close": 0.0827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.0826, "high": 0.0826, "low": 0.08258, "close": 0.08258, "volume": 485.0, "quote_volume": 40.05264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775598660000, "open": 0.08256, "high": 0.08256, "low": 0.08254, "close": 0.08254, "volume": 18243.0, "quote_volume": 1505.78606, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.08256, "high": 0.08276, "low": 0.08256, "close": 0.08266, "volume": 16674.0, "quote_volume": 1377.66637, "trades": 28, "taker_buy_quote": 1377.66637}, {"ts": 1775598780000, "open": 0.08268, "high": 0.0827, "low": 0.08265, "close": 0.0827, "volume": 3818.0, "quote_volume": 315.71873, "trades": 11, "taker_buy_quote": 40.76976}, {"ts": 1775598840000, "open": 0.08266, "high": 0.08266, "low": 0.08244, "close": 0.08244, "volume": 27172.0, "quote_volume": 2240.83812, "trades": 21, "taker_buy_quote": 515.02742}, {"ts": 1775598900000, "open": 0.08246, "high": 0.08246, "low": 0.08242, "close": 0.08243, "volume": 3580.0, "quote_volume": 295.10115, "trades": 4, "taker_buy_quote": 285.12537}, {"ts": 1775598960000, "open": 0.08244, "high": 0.08252, "low": 0.08244, "close": 0.08252, "volume": 954.0, "quote_volume": 78.65982, "trades": 5, "taker_buy_quote": 78.65982}, {"ts": 1775599020000, "open": 0.08254, "high": 0.08256, "low": 0.08251, "close": 0.08251, "volume": 575.0, "quote_volume": 47.44861, "trades": 3, "taker_buy_quote": 11.0617}, {"ts": 1775599080000, "open": 0.08247, "high": 0.08252, "low": 0.08238, "close": 0.08243, "volume": 23449.0, "quote_volume": 1934.59697, "trades": 25, "taker_buy_quote": 1485.69396}, {"ts": 1775599140000, "open": 0.08244, "high": 0.08244, "low": 0.08241, "close": 0.08243, "volume": 7456.0, "quote_volume": 614.56776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.08252, "high": 0.0827, "low": 0.08238, "close": 0.08242, "volume": 27656.0, "quote_volume": 2280.78013, "trades": 47, "taker_buy_quote": 683.60298}, {"ts": 1775599260000, "open": 0.08243, "high": 0.08255, "low": 0.08241, "close": 0.08246, "volume": 16871.0, "quote_volume": 1391.25219, "trades": 15, "taker_buy_quote": 1035.61466}, {"ts": 1775599320000, "open": 0.08244, "high": 0.08249, "low": 0.08242, "close": 0.08242, "volume": 2018.0, "quote_volume": 166.39914, "trades": 4, "taker_buy_quote": 75.8908}, {"ts": 1775599380000, "open": 0.08241, "high": 0.08259, "low": 0.08241, "close": 0.08257, "volume": 5281.0, "quote_volume": 435.68337, "trades": 10, "taker_buy_quote": 343.93353}, {"ts": 1775599440000, "open": 0.08253, "high": 0.08253, "low": 0.08248, "close": 0.08248, "volume": 1416.0, "quote_volume": 116.83038, "trades": 4, "taker_buy_quote": 63.87822}, {"ts": 1775599500000, "open": 0.08248, "high": 0.0826, "low": 0.08242, "close": 0.0826, "volume": 10995.0, "quote_volume": 906.90914, "trades": 10, "taker_buy_quote": 134.49064}, {"ts": 1775599560000, "open": 0.08262, "high": 0.08308, "low": 0.08262, "close": 0.08274, "volume": 18862.0, "quote_volume": 1563.00603, "trades": 57, "taker_buy_quote": 1399.26357}, {"ts": 1775599620000, "open": 0.08267, "high": 0.08267, "low": 0.08244, "close": 0.08244, "volume": 11677.0, "quote_volume": 963.69705, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775599680000, "open": 0.08256, "high": 0.08289, "low": 0.08256, "close": 0.08287, "volume": 43429.0, "quote_volume": 3596.04905, "trades": 40, "taker_buy_quote": 3446.12231}, {"ts": 1775599740000, "open": 0.08275, "high": 0.08275, "low": 0.08256, "close": 0.08256, "volume": 35072.0, "quote_volume": 2899.52631, "trades": 21, "taker_buy_quote": 13.5628}, {"ts": 1775599800000, "open": 0.08258, "high": 0.08266, "low": 0.08258, "close": 0.08264, "volume": 1101.0, "quote_volume": 90.97434, "trades": 5, "taker_buy_quote": 33.53954}, {"ts": 1775599860000, "open": 0.0826, "high": 0.0826, "low": 0.08249, "close": 0.08258, "volume": 5408.0, "quote_volume": 446.27062, "trades": 16, "taker_buy_quote": 27.82946}, {"ts": 1775599920000, "open": 0.0826, "high": 0.08272, "low": 0.0826, "close": 0.08272, "volume": 2373.0, "quote_volume": 196.21536, "trades": 10, "taker_buy_quote": 196.21536}, {"ts": 1775599980000, "open": 0.08266, "high": 0.08266, "low": 0.0825, "close": 0.0825, "volume": 1446.0, "quote_volume": 119.3474, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775600040000, "open": 0.08255, "high": 0.08258, "low": 0.08255, "close": 0.08258, "volume": 1011.0, "quote_volume": 83.47573, "trades": 4, "taker_buy_quote": 83.47573}, {"ts": 1775600100000, "open": 0.08256, "high": 0.08256, "low": 0.0825, "close": 0.0825, "volume": 1417.0, "quote_volume": 116.94824, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.08249, "high": 0.08264, "low": 0.08245, "close": 0.08264, "volume": 5662.0, "quote_volume": 467.41258, "trades": 21, "taker_buy_quote": 407.36712}, {"ts": 1775600220000, "open": 0.08265, "high": 0.08268, "low": 0.08265, "close": 0.08267, "volume": 18171.0, "quote_volume": 1501.90253, "trades": 12, "taker_buy_quote": 593.82698}, {"ts": 1775600280000, "open": 0.08268, "high": 0.0829, "low": 0.08268, "close": 0.08275, "volume": 31714.0, "quote_volume": 2625.94335, "trades": 34, "taker_buy_quote": 2407.19125}, {"ts": 1775600340000, "open": 0.08275, "high": 0.08275, "low": 0.08262, "close": 0.08262, "volume": 3264.0, "quote_volume": 269.74666, "trades": 11, "taker_buy_quote": 23.501}, {"ts": 1775600400000, "open": 0.08261, "high": 0.08262, "low": 0.08258, "close": 0.08258, "volume": 3960.0, "quote_volume": 327.12322, "trades": 5, "taker_buy_quote": 254.12116}, {"ts": 1775600460000, "open": 0.08256, "high": 0.0826, "low": 0.08252, "close": 0.0826, "volume": 51692.0, "quote_volume": 4267.30612, "trades": 12, "taker_buy_quote": 920.735}, {"ts": 1775600520000, "open": 0.08259, "high": 0.0826, "low": 0.08249, "close": 0.08249, "volume": 10172.0, "quote_volume": 839.89626, "trades": 8, "taker_buy_quote": 547.33818}, {"ts": 1775600580000, "open": 0.08259, "high": 0.0828, "low": 0.08254, "close": 0.08267, "volume": 31555.0, "quote_volume": 2607.31156, "trades": 42, "taker_buy_quote": 2334.71101}, {"ts": 1775600640000, "open": 0.08272, "high": 0.08278, "low": 0.08258, "close": 0.08259, "volume": 7047.0, "quote_volume": 582.67681, "trades": 19, "taker_buy_quote": 460.3525}, {"ts": 1775600700000, "open": 0.08269, "high": 0.08269, "low": 0.08269, "close": 0.08269, "volume": 484.0, "quote_volume": 40.02196, "trades": 1, "taker_buy_quote": 40.02196}, {"ts": 1775600760000, "open": 0.08258, "high": 0.08268, "low": 0.08249, "close": 0.08268, "volume": 3811.0, "quote_volume": 314.56348, "trades": 13, "taker_buy_quote": 71.10078}, {"ts": 1775600820000, "open": 0.08261, "high": 0.08261, "low": 0.08259, "close": 0.08259, "volume": 957.0, "quote_volume": 79.04885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.08267, "high": 0.08272, "low": 0.08265, "close": 0.08271, "volume": 1616.0, "quote_volume": 133.58642, "trades": 10, "taker_buy_quote": 31.67193}, {"ts": 1775600940000, "open": 0.08274, "high": 0.0828, "low": 0.0827, "close": 0.08273, "volume": 999.0, "quote_volume": 82.63995, "trades": 9, "taker_buy_quote": 22.18236}, {"ts": 1775601000000, "open": 0.0828, "high": 0.0828, "low": 0.08271, "close": 0.08271, "volume": 2010.0, "quote_volume": 166.32945, "trades": 5, "taker_buy_quote": 83.04048}, {"ts": 1775601060000, "open": 0.0827, "high": 0.0827, "low": 0.08252, "close": 0.08265, "volume": 9081.0, "quote_volume": 749.83292, "trades": 23, "taker_buy_quote": 314.51865}, {"ts": 1775601120000, "open": 0.08258, "high": 0.08319, "low": 0.08255, "close": 0.08283, "volume": 33789.0, "quote_volume": 2803.93414, "trades": 109, "taker_buy_quote": 1572.09841}, {"ts": 1775601180000, "open": 0.08296, "high": 0.08328, "low": 0.08296, "close": 0.08316, "volume": 49691.0, "quote_volume": 4129.98507, "trades": 70, "taker_buy_quote": 2346.66836}, {"ts": 1775601240000, "open": 0.08312, "high": 0.08312, "low": 0.08292, "close": 0.08304, "volume": 15094.0, "quote_volume": 1254.23288, "trades": 18, "taker_buy_quote": 16.68702}, {"ts": 1775601300000, "open": 0.08303, "high": 0.0836, "low": 0.08303, "close": 0.08338, "volume": 60045.0, "quote_volume": 5010.98376, "trades": 72, "taker_buy_quote": 2309.53491}, {"ts": 1775601360000, "open": 0.08336, "high": 0.0836, "low": 0.08331, "close": 0.0836, "volume": 17503.0, "quote_volume": 1462.16639, "trades": 29, "taker_buy_quote": 1294.93207}, {"ts": 1775601420000, "open": 0.0835, "high": 0.08366, "low": 0.08342, "close": 0.0836, "volume": 59970.0, "quote_volume": 5012.89298, "trades": 28, "taker_buy_quote": 1899.3233}, {"ts": 1775601480000, "open": 0.08357, "high": 0.08358, "low": 0.08344, "close": 0.08344, "volume": 2510.0, "quote_volume": 209.71162, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775601540000, "open": 0.08342, "high": 0.08347, "low": 0.08324, "close": 0.08344, "volume": 11662.0, "quote_volume": 972.00876, "trades": 27, "taker_buy_quote": 442.93464}, {"ts": 1775601600000, "open": 0.08346, "high": 0.08362, "low": 0.08346, "close": 0.08362, "volume": 6429.0, "quote_volume": 537.37827, "trades": 19, "taker_buy_quote": 537.37827}, {"ts": 1775601660000, "open": 0.08353, "high": 0.08353, "low": 0.08328, "close": 0.08336, "volume": 12833.0, "quote_volume": 1070.14025, "trades": 29, "taker_buy_quote": 463.89026}, {"ts": 1775601720000, "open": 0.08326, "high": 0.08336, "low": 0.08324, "close": 0.08325, "volume": 11310.0, "quote_volume": 941.80276, "trades": 15, "taker_buy_quote": 171.94762}, {"ts": 1775601780000, "open": 0.08327, "high": 0.08368, "low": 0.08327, "close": 0.08356, "volume": 19055.0, "quote_volume": 1592.54194, "trades": 38, "taker_buy_quote": 934.02379}, {"ts": 1775601840000, "open": 0.08354, "high": 0.08354, "low": 0.08347, "close": 0.08352, "volume": 5179.0, "quote_volume": 432.33608, "trades": 7, "taker_buy_quote": 410.28944}, {"ts": 1775601900000, "open": 0.0835, "high": 0.0835, "low": 0.0834, "close": 0.08346, "volume": 3259.0, "quote_volume": 271.95288, "trades": 12, "taker_buy_quote": 71.3583}, {"ts": 1775601960000, "open": 0.0834, "high": 0.08371, "low": 0.0834, "close": 0.08371, "volume": 8893.0, "quote_volume": 743.02307, "trades": 26, "taker_buy_quote": 608.16527}, {"ts": 1775602020000, "open": 0.0836, "high": 0.08372, "low": 0.08358, "close": 0.08366, "volume": 7509.0, "quote_volume": 628.26608, "trades": 11, "taker_buy_quote": 411.21335}, {"ts": 1775602080000, "open": 0.08365, "high": 0.08365, "low": 0.08346, "close": 0.08346, "volume": 2964.0, "quote_volume": 247.66188, "trades": 15, "taker_buy_quote": 5.67528}, {"ts": 1775602140000, "open": 0.0835, "high": 0.08368, "low": 0.08346, "close": 0.08368, "volume": 1560.0, "quote_volume": 130.44708, "trades": 15, "taker_buy_quote": 119.42904}, {"ts": 1775602200000, "open": 0.08363, "high": 0.08372, "low": 0.08363, "close": 0.08369, "volume": 3211.0, "quote_volume": 268.65643, "trades": 9, "taker_buy_quote": 89.51568}, {"ts": 1775602260000, "open": 0.08368, "high": 0.08374, "low": 0.08355, "close": 0.08371, "volume": 20751.0, "quote_volume": 1736.34032, "trades": 20, "taker_buy_quote": 610.38697}, {"ts": 1775602320000, "open": 0.08372, "high": 0.08376, "low": 0.08359, "close": 0.08359, "volume": 5380.0, "quote_volume": 450.15002, "trades": 22, "taker_buy_quote": 54.41302}, {"ts": 1775602380000, "open": 0.0836, "high": 0.08378, "low": 0.0836, "close": 0.08378, "volume": 6910.0, "quote_volume": 578.07753, "trades": 13, "taker_buy_quote": 185.55452}, {"ts": 1775602440000, "open": 0.08371, "high": 0.08378, "low": 0.08342, "close": 0.08365, "volume": 33099.0, "quote_volume": 2766.56783, "trades": 59, "taker_buy_quote": 835.23116}, {"ts": 1775602500000, "open": 0.08363, "high": 0.08373, "low": 0.08324, "close": 0.08365, "volume": 185110.0, "quote_volume": 15446.49276, "trades": 122, "taker_buy_quote": 1140.36631}, {"ts": 1775602560000, "open": 0.08358, "high": 0.08392, "low": 0.08358, "close": 0.08388, "volume": 70946.0, "quote_volume": 5943.96678, "trades": 65, "taker_buy_quote": 1711.08547}, {"ts": 1775602620000, "open": 0.0838, "high": 0.0839, "low": 0.08361, "close": 0.0839, "volume": 53553.0, "quote_volume": 4486.64082, "trades": 42, "taker_buy_quote": 1727.96162}, {"ts": 1775602680000, "open": 0.08386, "high": 0.08419, "low": 0.08374, "close": 0.08419, "volume": 46741.0, "quote_volume": 3926.90207, "trades": 88, "taker_buy_quote": 3422.94458}, {"ts": 1775602740000, "open": 0.08406, "high": 0.0843, "low": 0.08404, "close": 0.08407, "volume": 46609.0, "quote_volume": 3923.88936, "trades": 69, "taker_buy_quote": 2648.5788}, {"ts": 1775602800000, "open": 0.08404, "high": 0.08469, "low": 0.08395, "close": 0.08411, "volume": 139795.0, "quote_volume": 11800.89229, "trades": 162, "taker_buy_quote": 7319.35152}, {"ts": 1775602860000, "open": 0.08413, "high": 0.08426, "low": 0.08409, "close": 0.0841, "volume": 17087.0, "quote_volume": 1438.14545, "trades": 29, "taker_buy_quote": 588.2533}, {"ts": 1775602920000, "open": 0.08408, "high": 0.08418, "low": 0.08394, "close": 0.08409, "volume": 15032.0, "quote_volume": 1263.38565, "trades": 38, "taker_buy_quote": 794.61643}, {"ts": 1775602980000, "open": 0.08398, "high": 0.08398, "low": 0.08381, "close": 0.08384, "volume": 22781.0, "quote_volume": 1911.479, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775603040000, "open": 0.08389, "high": 0.08411, "low": 0.08389, "close": 0.0841, "volume": 34235.0, "quote_volume": 2876.31853, "trades": 49, "taker_buy_quote": 2651.08165}, {"ts": 1775603100000, "open": 0.08399, "high": 0.08421, "low": 0.08382, "close": 0.08421, "volume": 74888.0, "quote_volume": 6299.81609, "trades": 53, "taker_buy_quote": 5999.99739}, {"ts": 1775603160000, "open": 0.08398, "high": 0.08399, "low": 0.0839, "close": 0.0839, "volume": 5054.0, "quote_volume": 424.2733, "trades": 10, "taker_buy_quote": 43.39698}, {"ts": 1775603220000, "open": 0.08394, "high": 0.08418, "low": 0.08394, "close": 0.08409, "volume": 5321.0, "quote_volume": 447.27546, "trades": 17, "taker_buy_quote": 168.31179}, {"ts": 1775603280000, "open": 0.08406, "high": 0.0844, "low": 0.08403, "close": 0.08438, "volume": 34574.0, "quote_volume": 2912.98917, "trades": 62, "taker_buy_quote": 966.94341}, {"ts": 1775603340000, "open": 0.0843, "high": 0.08434, "low": 0.08427, "close": 0.08434, "volume": 2181.0, "quote_volume": 183.80672, "trades": 5, "taker_buy_quote": 5.56644}, {"ts": 1775603400000, "open": 0.08426, "high": 0.08426, "low": 0.08402, "close": 0.08415, "volume": 9070.0, "quote_volume": 762.96436, "trades": 25, "taker_buy_quote": 37.8675}, {"ts": 1775603460000, "open": 0.08416, "high": 0.08422, "low": 0.08405, "close": 0.0842, "volume": 21222.0, "quote_volume": 1784.80237, "trades": 23, "taker_buy_quote": 834.00019}, {"ts": 1775603520000, "open": 0.08408, "high": 0.08414, "low": 0.084, "close": 0.08408, "volume": 4060.0, "quote_volume": 341.15398, "trades": 14, "taker_buy_quote": 16.65576}, {"ts": 1775603580000, "open": 0.08406, "high": 0.08412, "low": 0.084, "close": 0.08406, "volume": 19613.0, "quote_volume": 1647.94348, "trades": 14, "taker_buy_quote": 5.55192}, {"ts": 1775603640000, "open": 0.08402, "high": 0.08407, "low": 0.084, "close": 0.08403, "volume": 7370.0, "quote_volume": 619.36605, "trades": 8, "taker_buy_quote": 352.27485}, {"ts": 1775603700000, "open": 0.08408, "high": 0.08419, "low": 0.08408, "close": 0.08417, "volume": 2927.0, "quote_volume": 246.28431, "trades": 10, "taker_buy_quote": 246.28431}, {"ts": 1775603760000, "open": 0.0841, "high": 0.0841, "low": 0.08402, "close": 0.08406, "volume": 6376.0, "quote_volume": 535.97054, "trades": 16, "taker_buy_quote": 61.67877}, {"ts": 1775603820000, "open": 0.084, "high": 0.08405, "low": 0.08371, "close": 0.08371, "volume": 85636.0, "quote_volume": 7185.64135, "trades": 91, "taker_buy_quote": 1479.31427}, {"ts": 1775603880000, "open": 0.08372, "high": 0.08378, "low": 0.08372, "close": 0.08378, "volume": 334.0, "quote_volume": 27.96908, "trades": 3, "taker_buy_quote": 27.96908}, {"ts": 1775603940000, "open": 0.0838, "high": 0.08387, "low": 0.0838, "close": 0.08387, "volume": 7956.0, "quote_volume": 667.24724, "trades": 9, "taker_buy_quote": 667.24724}, {"ts": 1775604000000, "open": 0.08388, "high": 0.08407, "low": 0.08386, "close": 0.08407, "volume": 19933.0, "quote_volume": 1673.384, "trades": 39, "taker_buy_quote": 601.70183}, {"ts": 1775604060000, "open": 0.084, "high": 0.084, "low": 0.0836, "close": 0.0836, "volume": 15648.0, "quote_volume": 1310.60773, "trades": 47, "taker_buy_quote": 498.88086}, {"ts": 1775604120000, "open": 0.0836, "high": 0.08368, "low": 0.08354, "close": 0.08362, "volume": 59413.0, "quote_volume": 4965.41068, "trades": 35, "taker_buy_quote": 1670.76295}, {"ts": 1775604180000, "open": 0.08366, "high": 0.08392, "low": 0.08366, "close": 0.08386, "volume": 4944.0, "quote_volume": 414.5206, "trades": 18, "taker_buy_quote": 77.42196}, {"ts": 1775604240000, "open": 0.08388, "high": 0.08402, "low": 0.08386, "close": 0.08386, "volume": 4023.0, "quote_volume": 337.74654, "trades": 17, "taker_buy_quote": 249.75642}, {"ts": 1775604300000, "open": 0.08385, "high": 0.08402, "low": 0.08385, "close": 0.08395, "volume": 4280.0, "quote_volume": 359.12615, "trades": 20, "taker_buy_quote": 43.15822}, {"ts": 1775604360000, "open": 0.08396, "high": 0.08426, "low": 0.08396, "close": 0.08404, "volume": 23202.0, "quote_volume": 1952.21413, "trades": 56, "taker_buy_quote": 1699.20887}, {"ts": 1775604420000, "open": 0.08402, "high": 0.08404, "low": 0.08388, "close": 0.08388, "volume": 24944.0, "quote_volume": 2094.24661, "trades": 27, "taker_buy_quote": 796.3818}, {"ts": 1775604480000, "open": 0.08392, "high": 0.08438, "low": 0.08387, "close": 0.08436, "volume": 47267.0, "quote_volume": 3972.70782, "trades": 71, "taker_buy_quote": 3129.06637}, {"ts": 1775604540000, "open": 0.08431, "high": 0.08442, "low": 0.0842, "close": 0.08442, "volume": 51962.0, "quote_volume": 4379.60297, "trades": 27, "taker_buy_quote": 70.75649}, {"ts": 1775604600000, "open": 0.08444, "high": 0.08448, "low": 0.08426, "close": 0.08426, "volume": 18342.0, "quote_volume": 1547.51626, "trades": 44, "taker_buy_quote": 1001.82161}, {"ts": 1775604660000, "open": 0.08424, "high": 0.08465, "low": 0.08416, "close": 0.0843, "volume": 101525.0, "quote_volume": 8574.06079, "trades": 87, "taker_buy_quote": 7927.94433}, {"ts": 1775604720000, "open": 0.08428, "high": 0.08435, "low": 0.08417, "close": 0.08417, "volume": 8296.0, "quote_volume": 698.93905, "trades": 23, "taker_buy_quote": 68.91395}, {"ts": 1775604780000, "open": 0.08423, "high": 0.08423, "low": 0.08385, "close": 0.08396, "volume": 49771.0, "quote_volume": 4184.76455, "trades": 80, "taker_buy_quote": 788.59622}, {"ts": 1775604840000, "open": 0.08384, "high": 0.08395, "low": 0.0838, "close": 0.08386, "volume": 17256.0, "quote_volume": 1447.16969, "trades": 23, "taker_buy_quote": 451.66025}, {"ts": 1775604900000, "open": 0.08384, "high": 0.08397, "low": 0.08382, "close": 0.08397, "volume": 2978.0, "quote_volume": 249.85521, "trades": 10, "taker_buy_quote": 230.90587}, {"ts": 1775604960000, "open": 0.08386, "high": 0.08397, "low": 0.0838, "close": 0.08397, "volume": 8840.0, "quote_volume": 741.87605, "trades": 21, "taker_buy_quote": 719.74493}, {"ts": 1775605020000, "open": 0.08398, "high": 0.08408, "low": 0.08396, "close": 0.08398, "volume": 27793.0, "quote_volume": 2335.05414, "trades": 20, "taker_buy_quote": 248.96212}, {"ts": 1775605080000, "open": 0.084, "high": 0.084, "low": 0.08388, "close": 0.08395, "volume": 6200.0, "quote_volume": 520.51274, "trades": 12, "taker_buy_quote": 279.04776}, {"ts": 1775605140000, "open": 0.0839, "high": 0.08392, "low": 0.08371, "close": 0.08385, "volume": 39828.0, "quote_volume": 3336.83828, "trades": 32, "taker_buy_quote": 990.82956}, {"ts": 1775605200000, "open": 0.08388, "high": 0.08398, "low": 0.08388, "close": 0.08398, "volume": 5482.0, "quote_volume": 460.17968, "trades": 8, "taker_buy_quote": 207.99388}, {"ts": 1775605260000, "open": 0.084, "high": 0.08404, "low": 0.084, "close": 0.084, "volume": 11681.0, "quote_volume": 981.20796, "trades": 5, "taker_buy_quote": 960.03996}, {"ts": 1775605320000, "open": 0.08406, "high": 0.08418, "low": 0.08406, "close": 0.08415, "volume": 958.0, "quote_volume": 80.60184, "trades": 9, "taker_buy_quote": 38.86344}, {"ts": 1775605380000, "open": 0.08415, "high": 0.08418, "low": 0.0841, "close": 0.08418, "volume": 5953.0, "quote_volume": 500.8558, "trades": 11, "taker_buy_quote": 371.35225}, {"ts": 1775605440000, "open": 0.0842, "high": 0.08428, "low": 0.0842, "close": 0.08428, "volume": 480.0, "quote_volume": 40.4292, "trades": 6, "taker_buy_quote": 40.4292}, {"ts": 1775605500000, "open": 0.0843, "high": 0.08463, "low": 0.08423, "close": 0.08449, "volume": 22496.0, "quote_volume": 1899.67234, "trades": 54, "taker_buy_quote": 766.74288}, {"ts": 1775605560000, "open": 0.0846, "high": 0.08488, "low": 0.0846, "close": 0.0847, "volume": 87061.0, "quote_volume": 7378.29861, "trades": 64, "taker_buy_quote": 4079.74606}, {"ts": 1775605620000, "open": 0.0847, "high": 0.08476, "low": 0.08468, "close": 0.0847, "volume": 49235.0, "quote_volume": 4170.41616, "trades": 9, "taker_buy_quote": 1673.37676}, {"ts": 1775605680000, "open": 0.08472, "high": 0.08474, "low": 0.08462, "close": 0.08474, "volume": 6948.0, "quote_volume": 588.12882, "trades": 12, "taker_buy_quote": 76.73388}, {"ts": 1775605740000, "open": 0.08476, "high": 0.08482, "low": 0.08468, "close": 0.08468, "volume": 455.0, "quote_volume": 38.5619, "trades": 7, "taker_buy_quote": 22.0454}, {"ts": 1775605800000, "open": 0.08466, "high": 0.08474, "low": 0.08451, "close": 0.08474, "volume": 18336.0, "quote_volume": 1551.71594, "trades": 23, "taker_buy_quote": 1051.50327}, {"ts": 1775605860000, "open": 0.08465, "high": 0.08478, "low": 0.08459, "close": 0.08459, "volume": 20671.0, "quote_volume": 1750.24655, "trades": 26, "taker_buy_quote": 668.40171}, {"ts": 1775605920000, "open": 0.08458, "high": 0.08458, "low": 0.08449, "close": 0.08449, "volume": 5957.0, "quote_volume": 503.55194, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775605980000, "open": 0.08466, "high": 0.08471, "low": 0.08466, "close": 0.08471, "volume": 2863.0, "quote_volume": 242.47784, "trades": 8, "taker_buy_quote": 242.47784}, {"ts": 1775606040000, "open": 0.08465, "high": 0.08465, "low": 0.08435, "close": 0.08452, "volume": 32999.0, "quote_volume": 2786.45389, "trades": 55, "taker_buy_quote": 591.3468}, {"ts": 1775606100000, "open": 0.08449, "high": 0.08453, "low": 0.08449, "close": 0.08453, "volume": 6589.0, "quote_volume": 556.76633, "trades": 6, "taker_buy_quote": 556.76633}, {"ts": 1775606160000, "open": 0.08454, "high": 0.08454, "low": 0.08404, "close": 0.08423, "volume": 108506.0, "quote_volume": 9134.48381, "trades": 83, "taker_buy_quote": 6311.47439}, {"ts": 1775606220000, "open": 0.08416, "high": 0.08419, "low": 0.08414, "close": 0.08419, "volume": 192.0, "quote_volume": 16.1592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775606280000, "open": 0.08414, "high": 0.08416, "low": 0.08406, "close": 0.08416, "volume": 5818.0, "quote_volume": 489.49069, "trades": 12, "taker_buy_quote": 368.23861}, {"ts": 1775606340000, "open": 0.08416, "high": 0.08418, "low": 0.08412, "close": 0.08412, "volume": 3303.0, "quote_volume": 277.97916, "trades": 5, "taker_buy_quote": 272.42724}, {"ts": 1775606400000, "open": 0.0841, "high": 0.08422, "low": 0.08385, "close": 0.08402, "volume": 28513.0, "quote_volume": 2398.38072, "trades": 48, "taker_buy_quote": 1481.87562}, {"ts": 1775606460000, "open": 0.084, "high": 0.084, "low": 0.08364, "close": 0.08378, "volume": 39921.0, "quote_volume": 3342.68162, "trades": 44, "taker_buy_quote": 272.37984}, {"ts": 1775606520000, "open": 0.08374, "high": 0.08374, "low": 0.08332, "close": 0.08343, "volume": 69851.0, "quote_volume": 5834.43478, "trades": 70, "taker_buy_quote": 521.88971}, {"ts": 1775606580000, "open": 0.08348, "high": 0.08364, "low": 0.08341, "close": 0.08341, "volume": 25466.0, "quote_volume": 2127.27218, "trades": 38, "taker_buy_quote": 996.65298}, {"ts": 1775606640000, "open": 0.08334, "high": 0.08369, "low": 0.08327, "close": 0.08346, "volume": 121345.0, "quote_volume": 10124.39748, "trades": 76, "taker_buy_quote": 4485.93732}, {"ts": 1775606700000, "open": 0.08353, "high": 0.08362, "low": 0.08326, "close": 0.08328, "volume": 116305.0, "quote_volume": 9700.05983, "trades": 101, "taker_buy_quote": 2046.83832}, {"ts": 1775606760000, "open": 0.08332, "high": 0.08339, "low": 0.08332, "close": 0.08338, "volume": 4518.0, "quote_volume": 376.71209, "trades": 7, "taker_buy_quote": 231.04723}, {"ts": 1775606820000, "open": 0.08339, "high": 0.08348, "low": 0.08334, "close": 0.08348, "volume": 6933.0, "quote_volume": 578.3682, "trades": 15, "taker_buy_quote": 387.69756}, {"ts": 1775606880000, "open": 0.0834, "high": 0.0834, "low": 0.0834, "close": 0.0834, "volume": 627.0, "quote_volume": 52.2918, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775606940000, "open": 0.08338, "high": 0.08338, "low": 0.08323, "close": 0.08324, "volume": 17225.0, "quote_volume": 1434.65999, "trades": 31, "taker_buy_quote": 53.1454}, {"ts": 1775607000000, "open": 0.08333, "high": 0.08333, "low": 0.08323, "close": 0.08323, "volume": 15116.0, "quote_volume": 1258.32384, "trades": 17, "taker_buy_quote": 65.24739}, {"ts": 1775607060000, "open": 0.08323, "high": 0.08324, "low": 0.08308, "close": 0.08322, "volume": 41649.0, "quote_volume": 3464.62225, "trades": 38, "taker_buy_quote": 411.6518}, {"ts": 1775607120000, "open": 0.08322, "high": 0.08339, "low": 0.08316, "close": 0.08333, "volume": 22936.0, "quote_volume": 1909.64505, "trades": 33, "taker_buy_quote": 559.70442}, {"ts": 1775607180000, "open": 0.08327, "high": 0.08327, "low": 0.0832, "close": 0.08326, "volume": 13008.0, "quote_volume": 1082.68083, "trades": 17, "taker_buy_quote": 977.96411}, {"ts": 1775607240000, "open": 0.08324, "high": 0.08326, "low": 0.08316, "close": 0.08326, "volume": 12079.0, "quote_volume": 1005.41761, "trades": 19, "taker_buy_quote": 856.52786}, {"ts": 1775607300000, "open": 0.08326, "high": 0.08326, "low": 0.08326, "close": 0.08326, "volume": 184.0, "quote_volume": 15.31984, "trades": 1, "taker_buy_quote": 15.31984}, {"ts": 1775607360000, "open": 0.08327, "high": 0.08328, "low": 0.08315, "close": 0.08321, "volume": 2179.0, "quote_volume": 181.34154, "trades": 8, "taker_buy_quote": 99.92941}, {"ts": 1775607420000, "open": 0.08323, "high": 0.08323, "low": 0.08323, "close": 0.08323, "volume": 106.0, "quote_volume": 8.82238, "trades": 1, "taker_buy_quote": 8.82238}, {"ts": 1775607480000, "open": 0.08317, "high": 0.08317, "low": 0.08315, "close": 0.08315, "volume": 10562.0, "quote_volume": 878.43953, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607540000, "open": 0.08314, "high": 0.08314, "low": 0.083, "close": 0.083, "volume": 1335.0, "quote_volume": 110.91845, "trades": 12, "taker_buy_quote": 49.68782}, {"ts": 1775607600000, "open": 0.08298, "high": 0.08298, "low": 0.08271, "close": 0.08279, "volume": 61138.0, "quote_volume": 5065.64604, "trades": 56, "taker_buy_quote": 2314.59946}, {"ts": 1775607660000, "open": 0.08278, "high": 0.08295, "low": 0.08275, "close": 0.08276, "volume": 30930.0, "quote_volume": 2560.7789, "trades": 17, "taker_buy_quote": 2305.68107}, {"ts": 1775607720000, "open": 0.08276, "high": 0.0828, "low": 0.08269, "close": 0.08269, "volume": 5639.0, "quote_volume": 466.53194, "trades": 15, "taker_buy_quote": 171.4814}, {"ts": 1775607780000, "open": 0.08277, "high": 0.08277, "low": 0.08262, "close": 0.08262, "volume": 30434.0, "quote_volume": 2515.23964, "trades": 17, "taker_buy_quote": 32.11476}, {"ts": 1775607840000, "open": 0.08275, "high": 0.08275, "low": 0.08275, "close": 0.08275, "volume": 300.0, "quote_volume": 24.825, "trades": 1, "taker_buy_quote": 24.825}, {"ts": 1775607900000, "open": 0.0827, "high": 0.08275, "low": 0.0827, "close": 0.08275, "volume": 4977.0, "quote_volume": 411.78112, "trades": 5, "taker_buy_quote": 406.24022}, {"ts": 1775607960000, "open": 0.08275, "high": 0.08278, "low": 0.08275, "close": 0.08277, "volume": 105044.0, "quote_volume": 8693.4255, "trades": 7, "taker_buy_quote": 8687.79714}, {"ts": 1775608020000, "open": 0.08276, "high": 0.08276, "low": 0.08253, "close": 0.08255, "volume": 42693.0, "quote_volume": 3526.57707, "trades": 24, "taker_buy_quote": 48.88071}, {"ts": 1775608080000, "open": 0.08268, "high": 0.08268, "low": 0.08254, "close": 0.08268, "volume": 36670.0, "quote_volume": 3029.59128, "trades": 29, "taker_buy_quote": 82.18258}, {"ts": 1775608140000, "open": 0.0827, "high": 0.08274, "low": 0.0827, "close": 0.08273, "volume": 3166.0, "quote_volume": 261.88925, "trades": 8, "taker_buy_quote": 261.88925}, {"ts": 1775608200000, "open": 0.08265, "high": 0.08265, "low": 0.08265, "close": 0.08265, "volume": 1293.0, "quote_volume": 106.86645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608260000, "open": 0.08267, "high": 0.08267, "low": 0.08254, "close": 0.08257, "volume": 5848.0, "quote_volume": 482.85421, "trades": 13, "taker_buy_quote": 33.31601}, {"ts": 1775608320000, "open": 0.08258, "high": 0.08258, "low": 0.08243, "close": 0.08244, "volume": 12781.0, "quote_volume": 1054.03044, "trades": 37, "taker_buy_quote": 35.70951}, {"ts": 1775608380000, "open": 0.08251, "high": 0.08251, "low": 0.08141, "close": 0.08188, "volume": 1106488.0, "quote_volume": 90586.42534, "trades": 750, "taker_buy_quote": 15630.70838}, {"ts": 1775608440000, "open": 0.08189, "high": 0.08214, "low": 0.08189, "close": 0.08209, "volume": 21345.0, "quote_volume": 1750.77708, "trades": 51, "taker_buy_quote": 1618.42279}, {"ts": 1775608500000, "open": 0.0821, "high": 0.08233, "low": 0.0821, "close": 0.08222, "volume": 68856.0, "quote_volume": 5656.47034, "trades": 51, "taker_buy_quote": 4872.91997}, {"ts": 1775608560000, "open": 0.08218, "high": 0.08219, "low": 0.08216, "close": 0.08216, "volume": 3349.0, "quote_volume": 275.21363, "trades": 19, "taker_buy_quote": 242.59611}, {"ts": 1775608620000, "open": 0.08218, "high": 0.08218, "low": 0.082, "close": 0.08211, "volume": 14768.0, "quote_volume": 1212.44763, "trades": 37, "taker_buy_quote": 755.49009}, {"ts": 1775608680000, "open": 0.08214, "high": 0.08225, "low": 0.08214, "close": 0.08225, "volume": 5032.0, "quote_volume": 413.61074, "trades": 23, "taker_buy_quote": 407.03954}, {"ts": 1775608740000, "open": 0.08226, "high": 0.08229, "low": 0.08226, "close": 0.08229, "volume": 4458.0, "quote_volume": 366.81028, "trades": 8, "taker_buy_quote": 366.81028}, {"ts": 1775608800000, "open": 0.08224, "high": 0.08247, "low": 0.08224, "close": 0.08236, "volume": 161124.0, "quote_volume": 13261.689, "trades": 43, "taker_buy_quote": 12685.71961}, {"ts": 1775608860000, "open": 0.08244, "high": 0.08249, "low": 0.08234, "close": 0.08249, "volume": 3329.0, "quote_volume": 274.47866, "trades": 17, "taker_buy_quote": 232.21512}, {"ts": 1775608920000, "open": 0.08241, "high": 0.08254, "low": 0.08241, "close": 0.08254, "volume": 647.0, "quote_volume": 53.38033, "trades": 6, "taker_buy_quote": 46.62271}, {"ts": 1775608980000, "open": 0.08254, "high": 0.0826, "low": 0.08254, "close": 0.0826, "volume": 1847.0, "quote_volume": 152.48871, "trades": 10, "taker_buy_quote": 152.48871}, {"ts": 1775609040000, "open": 0.08256, "high": 0.08259, "low": 0.08256, "close": 0.08259, "volume": 2886.0, "quote_volume": 238.30022, "trades": 8, "taker_buy_quote": 124.36742}, {"ts": 1775609100000, "open": 0.08259, "high": 0.08269, "low": 0.08258, "close": 0.08258, "volume": 32139.0, "quote_volume": 2655.69754, "trades": 25, "taker_buy_quote": 2274.30054}, {"ts": 1775609160000, "open": 0.08258, "high": 0.08261, "low": 0.0825, "close": 0.08261, "volume": 2308.0, "quote_volume": 190.57225, "trades": 19, "taker_buy_quote": 98.8715}, {"ts": 1775609220000, "open": 0.08253, "high": 0.08267, "low": 0.0824, "close": 0.08248, "volume": 10500.0, "quote_volume": 866.8662, "trades": 34, "taker_buy_quote": 177.97719}, {"ts": 1775609280000, "open": 0.08249, "high": 0.08252, "low": 0.08231, "close": 0.08231, "volume": 6432.0, "quote_volume": 529.76814, "trades": 17, "taker_buy_quote": 16.33446}, {"ts": 1775609340000, "open": 0.08236, "high": 0.08236, "low": 0.08222, "close": 0.0823, "volume": 1789.0, "quote_volume": 147.26648, "trades": 14, "taker_buy_quote": 91.88998}, {"ts": 1775609400000, "open": 0.08227, "high": 0.08227, "low": 0.08227, "close": 0.08227, "volume": 2833.0, "quote_volume": 233.07091, "trades": 3, "taker_buy_quote": 233.07091}, {"ts": 1775609460000, "open": 0.08229, "high": 0.08229, "low": 0.08224, "close": 0.08224, "volume": 5157.0, "quote_volume": 424.31774, "trades": 25, "taker_buy_quote": 395.78046}, {"ts": 1775609520000, "open": 0.08224, "high": 0.08227, "low": 0.08207, "close": 0.08217, "volume": 9728.0, "quote_volume": 799.19312, "trades": 38, "taker_buy_quote": 278.19412}, {"ts": 1775609580000, "open": 0.08214, "high": 0.08224, "low": 0.08206, "close": 0.08206, "volume": 4587.0, "quote_volume": 376.81365, "trades": 13, "taker_buy_quote": 31.06677}, {"ts": 1775609640000, "open": 0.08209, "high": 0.08209, "low": 0.08202, "close": 0.08202, "volume": 1697.0, "quote_volume": 139.24123, "trades": 8, "taker_buy_quote": 39.97783}, {"ts": 1775609700000, "open": 0.08206, "high": 0.08207, "low": 0.08198, "close": 0.08201, "volume": 9456.0, "quote_volume": 775.46649, "trades": 15, "taker_buy_quote": 272.88622}, {"ts": 1775609760000, "open": 0.08201, "high": 0.08205, "low": 0.08196, "close": 0.08198, "volume": 4289.0, "quote_volume": 351.68788, "trades": 10, "taker_buy_quote": 156.25047}, {"ts": 1775609820000, "open": 0.08202, "high": 0.08222, "low": 0.082, "close": 0.082, "volume": 22029.0, "quote_volume": 1808.5688, "trades": 35, "taker_buy_quote": 723.0362}, {"ts": 1775609880000, "open": 0.08204, "high": 0.08206, "low": 0.08192, "close": 0.08192, "volume": 7298.0, "quote_volume": 598.25264, "trades": 13, "taker_buy_quote": 11.1588}, {"ts": 1775609940000, "open": 0.08194, "high": 0.08198, "low": 0.08182, "close": 0.08189, "volume": 5779.0, "quote_volume": 473.24736, "trades": 17, "taker_buy_quote": 224.0109}, {"ts": 1775610000000, "open": 0.08192, "high": 0.08192, "low": 0.08142, "close": 0.0815, "volume": 20788.0, "quote_volume": 1697.7857, "trades": 54, "taker_buy_quote": 418.40073}, {"ts": 1775610060000, "open": 0.08156, "high": 0.08156, "low": 0.08152, "close": 0.08156, "volume": 69390.0, "quote_volume": 5656.96727, "trades": 12, "taker_buy_quote": 5627.37188}, {"ts": 1775610120000, "open": 0.08157, "high": 0.08157, "low": 0.08132, "close": 0.08147, "volume": 23241.0, "quote_volume": 1893.01147, "trades": 50, "taker_buy_quote": 632.28429}, {"ts": 1775610180000, "open": 0.0815, "high": 0.0815, "low": 0.08118, "close": 0.08129, "volume": 42497.0, "quote_volume": 3456.01589, "trades": 61, "taker_buy_quote": 1787.06491}, {"ts": 1775610240000, "open": 0.08129, "high": 0.08142, "low": 0.08128, "close": 0.08142, "volume": 2100.0, "quote_volume": 170.77189, "trades": 12, "taker_buy_quote": 170.77189}, {"ts": 1775610300000, "open": 0.08144, "high": 0.08158, "low": 0.08139, "close": 0.08158, "volume": 30294.0, "quote_volume": 2468.17899, "trades": 24, "taker_buy_quote": 2158.42382}, {"ts": 1775610360000, "open": 0.0816, "high": 0.08166, "low": 0.0816, "close": 0.0816, "volume": 1747.0, "quote_volume": 142.59603, "trades": 8, "taker_buy_quote": 81.12578}, {"ts": 1775610420000, "open": 0.08168, "high": 0.0817, "low": 0.08168, "close": 0.0817, "volume": 136.0, "quote_volume": 11.10984, "trades": 2, "taker_buy_quote": 11.10984}, {"ts": 1775610480000, "open": 0.08172, "high": 0.08188, "low": 0.08172, "close": 0.08188, "volume": 1001.0, "quote_volume": 81.86741, "trades": 13, "taker_buy_quote": 74.17915}, {"ts": 1775610540000, "open": 0.0819, "high": 0.08196, "low": 0.08185, "close": 0.08191, "volume": 4820.0, "quote_volume": 394.92233, "trades": 12, "taker_buy_quote": 330.6628}, {"ts": 1775610600000, "open": 0.08186, "high": 0.0821, "low": 0.08186, "close": 0.0821, "volume": 17404.0, "quote_volume": 1427.50923, "trades": 25, "taker_buy_quote": 1051.14867}, {"ts": 1775610660000, "open": 0.0821, "high": 0.08218, "low": 0.08208, "close": 0.08208, "volume": 9411.0, "quote_volume": 773.0475, "trades": 18, "taker_buy_quote": 579.42078}, {"ts": 1775610720000, "open": 0.08209, "high": 0.08209, "low": 0.08203, "close": 0.08207, "volume": 6958.0, "quote_volume": 570.96736, "trades": 8, "taker_buy_quote": 5.99111}, {"ts": 1775610780000, "open": 0.08205, "high": 0.08218, "low": 0.08205, "close": 0.08218, "volume": 2699.0, "quote_volume": 221.75274, "trades": 8, "taker_buy_quote": 221.75274}, {"ts": 1775610840000, "open": 0.0822, "high": 0.08223, "low": 0.0821, "close": 0.0821, "volume": 3922.0, "quote_volume": 322.22873, "trades": 13, "taker_buy_quote": 35.92711}, {"ts": 1775610900000, "open": 0.08209, "high": 0.08211, "low": 0.08208, "close": 0.08211, "volume": 2846.0, "quote_volume": 233.65685, "trades": 5, "taker_buy_quote": 169.79514}, {"ts": 1775610960000, "open": 0.08206, "high": 0.08206, "low": 0.08189, "close": 0.08197, "volume": 23991.0, "quote_volume": 1966.2907, "trades": 32, "taker_buy_quote": 982.47798}, {"ts": 1775611020000, "open": 0.0819, "high": 0.0819, "low": 0.08184, "close": 0.08184, "volume": 3125.0, "quote_volume": 255.89458, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 0.08182, "high": 0.08194, "low": 0.08173, "close": 0.08194, "volume": 24734.0, "quote_volume": 2023.09396, "trades": 38, "taker_buy_quote": 1761.60016}, {"ts": 1775611140000, "open": 0.08184, "high": 0.08184, "low": 0.08182, "close": 0.08182, "volume": 1554.0, "quote_volume": 127.17208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.08187, "high": 0.08194, "low": 0.08187, "close": 0.08191, "volume": 3442.0, "quote_volume": 281.85872, "trades": 9, "taker_buy_quote": 187.98986}, {"ts": 1775611260000, "open": 0.08196, "high": 0.08206, "low": 0.08195, "close": 0.08199, "volume": 10483.0, "quote_volume": 859.80922, "trades": 19, "taker_buy_quote": 788.23195}, {"ts": 1775611320000, "open": 0.08203, "high": 0.08203, "low": 0.08201, "close": 0.08201, "volume": 5176.0, "quote_volume": 424.53886, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.082, "high": 0.08201, "low": 0.08197, "close": 0.08201, "volume": 1548.0, "quote_volume": 126.92773, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 0.08201, "high": 0.08204, "low": 0.08201, "close": 0.08204, "volume": 5048.0, "quote_volume": 414.1033, "trades": 6, "taker_buy_quote": 5.3326}, {"ts": 1775611500000, "open": 0.08201, "high": 0.08201, "low": 0.08194, "close": 0.08198, "volume": 3154.0, "quote_volume": 258.55122, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.08201, "high": 0.08203, "low": 0.08192, "close": 0.082, "volume": 14685.0, "quote_volume": 1203.8342, "trades": 24, "taker_buy_quote": 301.24288}, {"ts": 1775611620000, "open": 0.08193, "high": 0.08193, "low": 0.08186, "close": 0.08186, "volume": 5494.0, "quote_volume": 450.0036, "trades": 10, "taker_buy_quote": 244.58326}, {"ts": 1775611680000, "open": 0.08194, "high": 0.08201, "low": 0.08189, "close": 0.082, "volume": 27608.0, "quote_volume": 2262.89463, "trades": 38, "taker_buy_quote": 1845.10588}, {"ts": 1775611740000, "open": 0.08191, "high": 0.0821, "low": 0.08188, "close": 0.0821, "volume": 62453.0, "quote_volume": 5123.50962, "trades": 40, "taker_buy_quote": 3284.46504}, {"ts": 1775611800000, "open": 0.08201, "high": 0.08244, "low": 0.08201, "close": 0.08233, "volume": 686263.0, "quote_volume": 56465.91416, "trades": 320, "taker_buy_quote": 23617.09527}, {"ts": 1775611860000, "open": 0.08234, "high": 0.08246, "low": 0.08197, "close": 0.08221, "volume": 764895.0, "quote_volume": 62932.23605, "trades": 298, "taker_buy_quote": 18180.85935}, {"ts": 1775611920000, "open": 0.08222, "high": 0.08242, "low": 0.0822, "close": 0.0824, "volume": 93631.0, "quote_volume": 7709.36039, "trades": 60, "taker_buy_quote": 1993.08966}, {"ts": 1775611980000, "open": 0.08241, "high": 0.0826, "low": 0.08238, "close": 0.08255, "volume": 58958.0, "quote_volume": 4866.79962, "trades": 48, "taker_buy_quote": 2152.86256}, {"ts": 1775612040000, "open": 0.08253, "high": 0.0829, "low": 0.08245, "close": 0.08275, "volume": 261578.0, "quote_volume": 21652.14927, "trades": 197, "taker_buy_quote": 10779.75381}, {"ts": 1775612100000, "open": 0.08276, "high": 0.08304, "low": 0.08273, "close": 0.08291, "volume": 254856.0, "quote_volume": 21131.50211, "trades": 130, "taker_buy_quote": 4473.09861}, {"ts": 1775612160000, "open": 0.08286, "high": 0.08308, "low": 0.08274, "close": 0.08292, "volume": 310035.0, "quote_volume": 25713.56046, "trades": 131, "taker_buy_quote": 5555.58892}, {"ts": 1775612220000, "open": 0.08291, "high": 0.08291, "low": 0.08275, "close": 0.08277, "volume": 11157.0, "quote_volume": 923.67052, "trades": 21, "taker_buy_quote": 33.80688}, {"ts": 1775612280000, "open": 0.08276, "high": 0.08276, "low": 0.08269, "close": 0.08269, "volume": 7514.0, "quote_volume": 621.59218, "trades": 18, "taker_buy_quote": 300.01119}, {"ts": 1775612340000, "open": 0.08269, "high": 0.08275, "low": 0.08263, "close": 0.08268, "volume": 22372.0, "quote_volume": 1850.13159, "trades": 31, "taker_buy_quote": 1036.66342}, {"ts": 1775612400000, "open": 0.08266, "high": 0.08292, "low": 0.08266, "close": 0.08286, "volume": 27674.0, "quote_volume": 2290.7399, "trades": 32, "taker_buy_quote": 1570.60982}, {"ts": 1775612460000, "open": 0.08286, "high": 0.08286, "low": 0.08276, "close": 0.08276, "volume": 9601.0, "quote_volume": 795.02259, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775612520000, "open": 0.08276, "high": 0.08279, "low": 0.08272, "close": 0.08279, "volume": 2507.0, "quote_volume": 207.41719, "trades": 6, "taker_buy_quote": 8.44458}, {"ts": 1775612580000, "open": 0.08275, "high": 0.08296, "low": 0.08275, "close": 0.08283, "volume": 10532.0, "quote_volume": 872.67598, "trades": 20, "taker_buy_quote": 518.12928}, {"ts": 1775612640000, "open": 0.08283, "high": 0.08306, "low": 0.08282, "close": 0.08298, "volume": 28619.0, "quote_volume": 2372.96404, "trades": 34, "taker_buy_quote": 1674.82657}, {"ts": 1775612700000, "open": 0.08299, "high": 0.0834, "low": 0.0829, "close": 0.08323, "volume": 100840.0, "quote_volume": 8390.24966, "trades": 104, "taker_buy_quote": 5075.40862}, {"ts": 1775612760000, "open": 0.08338, "high": 0.0844, "low": 0.08338, "close": 0.08411, "volume": 191726.0, "quote_volume": 16064.5331, "trades": 170, "taker_buy_quote": 9314.0062}, {"ts": 1775612820000, "open": 0.08406, "high": 0.08406, "low": 0.08353, "close": 0.08372, "volume": 64841.0, "quote_volume": 5428.02565, "trades": 101, "taker_buy_quote": 1585.68776}, {"ts": 1775612880000, "open": 0.08382, "high": 0.0843, "low": 0.08377, "close": 0.08424, "volume": 53264.0, "quote_volume": 4472.86141, "trades": 66, "taker_buy_quote": 3322.31573}, {"ts": 1775612940000, "open": 0.08426, "high": 0.08427, "low": 0.08408, "close": 0.08412, "volume": 20361.0, "quote_volume": 1713.67917, "trades": 38, "taker_buy_quote": 810.93638}, {"ts": 1775613000000, "open": 0.08412, "high": 0.0846, "low": 0.0841, "close": 0.0846, "volume": 95259.0, "quote_volume": 8043.51554, "trades": 72, "taker_buy_quote": 5181.98222}, {"ts": 1775613060000, "open": 0.08453, "high": 0.08478, "low": 0.08444, "close": 0.08478, "volume": 80247.0, "quote_volume": 6794.28379, "trades": 43, "taker_buy_quote": 6730.65469}, {"ts": 1775613120000, "open": 0.08471, "high": 0.08493, "low": 0.08463, "close": 0.0848, "volume": 72840.0, "quote_volume": 6179.76648, "trades": 56, "taker_buy_quote": 5387.64606}, {"ts": 1775613180000, "open": 0.08479, "high": 0.08497, "low": 0.08459, "close": 0.08497, "volume": 29560.0, "quote_volume": 2508.18401, "trades": 43, "taker_buy_quote": 1973.37875}, {"ts": 1775613240000, "open": 0.08497, "high": 0.08518, "low": 0.08432, "close": 0.08432, "volume": 78634.0, "quote_volume": 6663.11755, "trades": 115, "taker_buy_quote": 3232.27764}, {"ts": 1775613300000, "open": 0.0843, "high": 0.08435, "low": 0.08398, "close": 0.08422, "volume": 39953.0, "quote_volume": 3360.19733, "trades": 57, "taker_buy_quote": 1471.64831}, {"ts": 1775613360000, "open": 0.08424, "high": 0.08432, "low": 0.08411, "close": 0.0842, "volume": 8133.0, "quote_volume": 684.58693, "trades": 18, "taker_buy_quote": 252.82584}, {"ts": 1775613420000, "open": 0.0842, "high": 0.08426, "low": 0.08413, "close": 0.0842, "volume": 7341.0, "quote_volume": 617.91146, "trades": 15, "taker_buy_quote": 87.6588}, {"ts": 1775613480000, "open": 0.08418, "high": 0.08418, "low": 0.08381, "close": 0.08387, "volume": 14115.0, "quote_volume": 1185.3836, "trades": 30, "taker_buy_quote": 368.76847}, {"ts": 1775613540000, "open": 0.08396, "high": 0.08414, "low": 0.08396, "close": 0.08414, "volume": 2853.0, "quote_volume": 239.75079, "trades": 12, "taker_buy_quote": 239.75079}, {"ts": 1775613600000, "open": 0.08409, "high": 0.0842, "low": 0.08386, "close": 0.08386, "volume": 20631.0, "quote_volume": 1735.46908, "trades": 51, "taker_buy_quote": 701.90803}, {"ts": 1775613660000, "open": 0.08386, "high": 0.08396, "low": 0.08386, "close": 0.08396, "volume": 3590.0, "quote_volume": 301.30287, "trades": 8, "taker_buy_quote": 291.15581}, {"ts": 1775613720000, "open": 0.08388, "high": 0.08388, "low": 0.08378, "close": 0.08382, "volume": 20614.0, "quote_volume": 1728.14309, "trades": 19, "taker_buy_quote": 260.98434}, {"ts": 1775613780000, "open": 0.08385, "high": 0.08414, "low": 0.08385, "close": 0.08402, "volume": 36489.0, "quote_volume": 3066.57394, "trades": 35, "taker_buy_quote": 1919.98868}, {"ts": 1775613840000, "open": 0.08402, "high": 0.08402, "low": 0.08395, "close": 0.08395, "volume": 12637.0, "quote_volume": 1061.67943, "trades": 11, "taker_buy_quote": 39.98876}, {"ts": 1775613900000, "open": 0.08406, "high": 0.08436, "low": 0.08406, "close": 0.08429, "volume": 12014.0, "quote_volume": 1012.37562, "trades": 21, "taker_buy_quote": 572.77089}, {"ts": 1775613960000, "open": 0.08438, "high": 0.0844, "low": 0.08394, "close": 0.08394, "volume": 29578.0, "quote_volume": 2490.10312, "trades": 33, "taker_buy_quote": 23.33833}, {"ts": 1775614020000, "open": 0.08392, "high": 0.08396, "low": 0.0838, "close": 0.0838, "volume": 3115.0, "quote_volume": 261.45936, "trades": 12, "taker_buy_quote": 211.6452}, {"ts": 1775614080000, "open": 0.08378, "high": 0.08382, "low": 0.08372, "close": 0.08376, "volume": 8445.0, "quote_volume": 707.36446, "trades": 14, "taker_buy_quote": 579.08358}, {"ts": 1775614140000, "open": 0.08376, "high": 0.08388, "low": 0.08374, "close": 0.08374, "volume": 14042.0, "quote_volume": 1176.54192, "trades": 20, "taker_buy_quote": 839.59872}, {"ts": 1775614200000, "open": 0.08372, "high": 0.08373, "low": 0.0836, "close": 0.0836, "volume": 16510.0, "quote_volume": 1381.71143, "trades": 34, "taker_buy_quote": 896.33277}, {"ts": 1775614260000, "open": 0.08363, "high": 0.08365, "low": 0.08353, "close": 0.08353, "volume": 21605.0, "quote_volume": 1806.61859, "trades": 13, "taker_buy_quote": 1410.58721}, {"ts": 1775614320000, "open": 0.08356, "high": 0.08356, "low": 0.08342, "close": 0.08349, "volume": 2771.0, "quote_volume": 231.28223, "trades": 15, "taker_buy_quote": 82.57161}, {"ts": 1775614380000, "open": 0.08348, "high": 0.08348, "low": 0.08342, "close": 0.08347, "volume": 3816.0, "quote_volume": 318.43236, "trades": 8, "taker_buy_quote": 145.40474}, {"ts": 1775614440000, "open": 0.08342, "high": 0.08342, "low": 0.08341, "close": 0.08341, "volume": 3935.0, "quote_volume": 328.23631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.0835, "high": 0.0835, "low": 0.08344, "close": 0.08345, "volume": 5843.0, "quote_volume": 487.63394, "trades": 6, "taker_buy_quote": 457.34522}, {"ts": 1775614560000, "open": 0.08344, "high": 0.08354, "low": 0.08342, "close": 0.08343, "volume": 6793.0, "quote_volume": 566.86668, "trades": 14, "taker_buy_quote": 25.63682}, {"ts": 1775614620000, "open": 0.08352, "high": 0.08359, "low": 0.08352, "close": 0.08357, "volume": 4690.0, "quote_volume": 391.90547, "trades": 7, "taker_buy_quote": 246.4101}, {"ts": 1775614680000, "open": 0.08352, "high": 0.08354, "low": 0.08341, "close": 0.08345, "volume": 14214.0, "quote_volume": 1186.14611, "trades": 19, "taker_buy_quote": 9.94126}, {"ts": 1775614740000, "open": 0.08358, "high": 0.08364, "low": 0.08349, "close": 0.08355, "volume": 8651.0, "quote_volume": 722.82022, "trades": 12, "taker_buy_quote": 277.82628}, {"ts": 1775614800000, "open": 0.08352, "high": 0.08352, "low": 0.08344, "close": 0.08344, "volume": 6566.0, "quote_volume": 548.05403, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775614860000, "open": 0.08345, "high": 0.08345, "low": 0.08338, "close": 0.08338, "volume": 3422.0, "quote_volume": 285.4433, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.08336, "high": 0.08336, "low": 0.08324, "close": 0.08331, "volume": 6922.0, "quote_volume": 576.44689, "trades": 22, "taker_buy_quote": 495.24619}, {"ts": 1775614980000, "open": 0.08324, "high": 0.08328, "low": 0.08318, "close": 0.08328, "volume": 5130.0, "quote_volume": 426.99459, "trades": 13, "taker_buy_quote": 277.89388}, {"ts": 1775615040000, "open": 0.08321, "high": 0.08323, "low": 0.08307, "close": 0.08317, "volume": 5408.0, "quote_volume": 449.51498, "trades": 21, "taker_buy_quote": 15.7187}, {"ts": 1775615100000, "open": 0.08313, "high": 0.08323, "low": 0.08308, "close": 0.08309, "volume": 23169.0, "quote_volume": 1925.84353, "trades": 28, "taker_buy_quote": 1010.71185}, {"ts": 1775615160000, "open": 0.0831, "high": 0.0831, "low": 0.08299, "close": 0.0831, "volume": 20412.0, "quote_volume": 1694.95953, "trades": 24, "taker_buy_quote": 55.677}, {"ts": 1775615220000, "open": 0.08308, "high": 0.08312, "low": 0.08304, "close": 0.08312, "volume": 959.0, "quote_volume": 79.67015, "trades": 5, "taker_buy_quote": 5.56904}, {"ts": 1775615280000, "open": 0.08313, "high": 0.0833, "low": 0.08313, "close": 0.0833, "volume": 3889.0, "quote_volume": 323.51569, "trades": 13, "taker_buy_quote": 323.51569}, {"ts": 1775615340000, "open": 0.08326, "high": 0.08326, "low": 0.08321, "close": 0.08321, "volume": 3319.0, "quote_volume": 276.27926, "trades": 5, "taker_buy_quote": 59.94}, {"ts": 1775615400000, "open": 0.08321, "high": 0.08321, "low": 0.0831, "close": 0.08314, "volume": 1210.0, "quote_volume": 100.61768, "trades": 10, "taker_buy_quote": 24.1106}, {"ts": 1775615460000, "open": 0.08308, "high": 0.08308, "low": 0.08297, "close": 0.08297, "volume": 11907.0, "quote_volume": 989.13797, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.08302, "high": 0.08308, "low": 0.08284, "close": 0.08287, "volume": 22160.0, "quote_volume": 1838.84879, "trades": 31, "taker_buy_quote": 1076.75022}, {"ts": 1775615580000, "open": 0.08288, "high": 0.08288, "low": 0.08278, "close": 0.08278, "volume": 36700.0, "quote_volume": 3039.12632, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775615640000, "open": 0.08277, "high": 0.08281, "low": 0.08277, "close": 0.08281, "volume": 4099.0, "quote_volume": 339.31855, "trades": 3, "taker_buy_quote": 54.57179}, {"ts": 1775615700000, "open": 0.08277, "high": 0.08288, "low": 0.08277, "close": 0.08282, "volume": 10777.0, "quote_volume": 892.40755, "trades": 13, "taker_buy_quote": 310.7706}, {"ts": 1775615760000, "open": 0.08281, "high": 0.08281, "low": 0.08281, "close": 0.08281, "volume": 100.0, "quote_volume": 8.281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.0829, "high": 0.0829, "low": 0.08284, "close": 0.08284, "volume": 600.0, "quote_volume": 49.70976, "trades": 4, "taker_buy_quote": 7.9584}, {"ts": 1775615880000, "open": 0.0829, "high": 0.08294, "low": 0.0829, "close": 0.08292, "volume": 2454.0, "quote_volume": 203.4876, "trades": 7, "taker_buy_quote": 117.99708}, {"ts": 1775615940000, "open": 0.08296, "high": 0.083, "low": 0.08265, "close": 0.08265, "volume": 15606.0, "quote_volume": 1292.72302, "trades": 27, "taker_buy_quote": 57.75342}, {"ts": 1775616000000, "open": 0.08269, "high": 0.08271, "low": 0.08263, "close": 0.08263, "volume": 11836.0, "quote_volume": 978.22393, "trades": 11, "taker_buy_quote": 133.73707}, {"ts": 1775616060000, "open": 0.08263, "high": 0.08267, "low": 0.08226, "close": 0.08229, "volume": 71256.0, "quote_volume": 5871.89808, "trades": 99, "taker_buy_quote": 896.82333}, {"ts": 1775616120000, "open": 0.08237, "high": 0.08262, "low": 0.08231, "close": 0.0826, "volume": 61959.0, "quote_volume": 5102.71346, "trades": 42, "taker_buy_quote": 1050.58961}, {"ts": 1775616180000, "open": 0.08254, "high": 0.08254, "low": 0.08244, "close": 0.08245, "volume": 3610.0, "quote_volume": 297.90343, "trades": 9, "taker_buy_quote": 148.22388}, {"ts": 1775616240000, "open": 0.08253, "high": 0.08264, "low": 0.08253, "close": 0.08264, "volume": 4569.0, "quote_volume": 377.30856, "trades": 8, "taker_buy_quote": 377.30856}, {"ts": 1775616300000, "open": 0.0826, "high": 0.0826, "low": 0.08259, "close": 0.08259, "volume": 1516.0, "quote_volume": 125.21413, "trades": 2, "taker_buy_quote": 61.69473}, {"ts": 1775616360000, "open": 0.08259, "high": 0.08259, "low": 0.08259, "close": 0.08259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.08259, "high": 0.08259, "low": 0.08259, "close": 0.08259, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.08264, "high": 0.08269, "low": 0.08258, "close": 0.08263, "volume": 27050.0, "quote_volume": 2235.85469, "trades": 32, "taker_buy_quote": 235.89212}, {"ts": 1775616540000, "open": 0.08264, "high": 0.08264, "low": 0.08252, "close": 0.08258, "volume": 2696.0, "quote_volume": 222.673, "trades": 10, "taker_buy_quote": 5.53286}, {"ts": 1775616600000, "open": 0.08258, "high": 0.08258, "low": 0.08258, "close": 0.08258, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616660000, "open": 0.08258, "high": 0.08258, "low": 0.08252, "close": 0.08252, "volume": 3546.0, "quote_volume": 292.69478, "trades": 7, "taker_buy_quote": 175.95682}, {"ts": 1775616720000, "open": 0.08253, "high": 0.08253, "low": 0.08252, "close": 0.08252, "volume": 1751.0, "quote_volume": 144.49402, "trades": 2, "taker_buy_quote": 12.3795}, {"ts": 1775616780000, "open": 0.08256, "high": 0.08256, "low": 0.0825, "close": 0.0825, "volume": 954.0, "quote_volume": 78.70902, "trades": 4, "taker_buy_quote": 5.53152}, {"ts": 1775616840000, "open": 0.08251, "high": 0.08251, "low": 0.08237, "close": 0.08237, "volume": 13938.0, "quote_volume": 1148.35291, "trades": 17, "taker_buy_quote": 16.41872}, {"ts": 1775616900000, "open": 0.08239, "high": 0.08239, "low": 0.08232, "close": 0.08239, "volume": 6957.0, "quote_volume": 573.16066, "trades": 11, "taker_buy_quote": 443.91732}, {"ts": 1775616960000, "open": 0.08241, "high": 0.08241, "low": 0.08241, "close": 0.08241, "volume": 726.0, "quote_volume": 59.82966, "trades": 2, "taker_buy_quote": 12.3615}, {"ts": 1775617020000, "open": 0.0824, "high": 0.08253, "low": 0.08232, "close": 0.08232, "volume": 15625.0, "quote_volume": 1288.09891, "trades": 31, "taker_buy_quote": 1223.68065}, {"ts": 1775617080000, "open": 0.0823, "high": 0.08236, "low": 0.0823, "close": 0.08236, "volume": 144.0, "quote_volume": 11.85582, "trades": 2, "taker_buy_quote": 6.34172}, {"ts": 1775617140000, "open": 0.08235, "high": 0.08235, "low": 0.08183, "close": 0.08214, "volume": 116475.0, "quote_volume": 9551.65031, "trades": 77, "taker_buy_quote": 1974.97593}, {"ts": 1775617200000, "open": 0.08224, "high": 0.08238, "low": 0.08224, "close": 0.08235, "volume": 20551.0, "quote_volume": 1692.17557, "trades": 19, "taker_buy_quote": 1542.51538}, {"ts": 1775617260000, "open": 0.08239, "high": 0.08246, "low": 0.08234, "close": 0.08237, "volume": 10256.0, "quote_volume": 844.84496, "trades": 18, "taker_buy_quote": 305.00666}, {"ts": 1775617320000, "open": 0.08237, "high": 0.08237, "low": 0.08227, "close": 0.08227, "volume": 13956.0, "quote_volume": 1149.46444, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775617380000, "open": 0.08231, "high": 0.08234, "low": 0.08217, "close": 0.08234, "volume": 33483.0, "quote_volume": 2752.95343, "trades": 42, "taker_buy_quote": 790.74272}, {"ts": 1775617440000, "open": 0.08234, "high": 0.0824, "low": 0.08234, "close": 0.0824, "volume": 6229.0, "quote_volume": 513.17348, "trades": 10, "taker_buy_quote": 513.17348}, {"ts": 1775617500000, "open": 0.0823, "high": 0.08233, "low": 0.0822, "close": 0.0822, "volume": 3618.0, "quote_volume": 297.7473, "trades": 12, "taker_buy_quote": 202.11356}, {"ts": 1775617560000, "open": 0.08218, "high": 0.0822, "low": 0.0821, "close": 0.0822, "volume": 4295.0, "quote_volume": 352.91158, "trades": 10, "taker_buy_quote": 200.04904}, {"ts": 1775617620000, "open": 0.08224, "high": 0.08245, "low": 0.08224, "close": 0.08245, "volume": 7628.0, "quote_volume": 628.48631, "trades": 25, "taker_buy_quote": 628.48631}, {"ts": 1775617680000, "open": 0.08244, "high": 0.08246, "low": 0.08238, "close": 0.08241, "volume": 886.0, "quote_volume": 73.03351, "trades": 7, "taker_buy_quote": 17.89382}, {"ts": 1775617740000, "open": 0.08248, "high": 0.08259, "low": 0.08248, "close": 0.08252, "volume": 1559.0, "quote_volume": 128.687, "trades": 11, "taker_buy_quote": 114.6654}, {"ts": 1775617800000, "open": 0.08251, "high": 0.08251, "low": 0.08251, "close": 0.08251, "volume": 86.0, "quote_volume": 7.09586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.08251, "high": 0.08251, "low": 0.08251, "close": 0.08251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.08251, "high": 0.08251, "low": 0.08251, "close": 0.08251, "volume": 3772.0, "quote_volume": 311.22772, "trades": 2, "taker_buy_quote": 148.18796}, {"ts": 1775617980000, "open": 0.08246, "high": 0.08246, "low": 0.08242, "close": 0.08246, "volume": 504.0, "quote_volume": 41.54782, "trades": 5, "taker_buy_quote": 8.49338}, {"ts": 1775618040000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 207.0, "quote_volume": 17.06094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.0824, "high": 0.0824, "low": 0.08235, "close": 0.0824, "volume": 1560.0, "quote_volume": 128.53525, "trades": 6, "taker_buy_quote": 6.67197}, {"ts": 1775618160000, "open": 0.08246, "high": 0.08246, "low": 0.08246, "close": 0.08246, "volume": 217.0, "quote_volume": 17.89382, "trades": 2, "taker_buy_quote": 17.89382}, {"ts": 1775618220000, "open": 0.08246, "high": 0.08246, "low": 0.08246, "close": 0.08246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 0.08242, "high": 0.08254, "low": 0.08242, "close": 0.08254, "volume": 287.0, "quote_volume": 23.6723, "trades": 5, "taker_buy_quote": 17.73806}, {"ts": 1775618340000, "open": 0.08254, "high": 0.08255, "low": 0.08245, "close": 0.08245, "volume": 1672.0, "quote_volume": 137.96859, "trades": 7, "taker_buy_quote": 59.92404}, {"ts": 1775618400000, "open": 0.0825, "high": 0.08251, "low": 0.08243, "close": 0.08243, "volume": 4633.0, "quote_volume": 382.09856, "trades": 9, "taker_buy_quote": 11.1375}, {"ts": 1775618460000, "open": 0.08252, "high": 0.08254, "low": 0.08252, "close": 0.08254, "volume": 284.0, "quote_volume": 23.43852, "trades": 3, "taker_buy_quote": 23.43852}, {"ts": 1775618520000, "open": 0.08255, "high": 0.08255, "low": 0.08244, "close": 0.08244, "volume": 3735.0, "quote_volume": 308.04344, "trades": 6, "taker_buy_quote": 62.2427}, {"ts": 1775618580000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 430.0, "quote_volume": 35.4406, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.08246, "high": 0.08247, "low": 0.08246, "close": 0.08247, "volume": 721.0, "quote_volume": 59.45937, "trades": 2, "taker_buy_quote": 59.45937}, {"ts": 1775618880000, "open": 0.08248, "high": 0.08266, "low": 0.08248, "close": 0.08256, "volume": 14151.0, "quote_volume": 1168.94809, "trades": 28, "taker_buy_quote": 943.91994}, {"ts": 1775618940000, "open": 0.0826, "high": 0.08264, "low": 0.0826, "close": 0.08264, "volume": 189.0, "quote_volume": 15.61408, "trades": 2, "taker_buy_quote": 5.53688}, {"ts": 1775619000000, "open": 0.08265, "high": 0.08268, "low": 0.08265, "close": 0.08268, "volume": 143.0, "quote_volume": 11.82096, "trades": 2, "taker_buy_quote": 11.82096}, {"ts": 1775619060000, "open": 0.08269, "high": 0.08269, "low": 0.08265, "close": 0.08266, "volume": 2878.0, "quote_volume": 237.92943, "trades": 4, "taker_buy_quote": 218.00355}, {"ts": 1775619120000, "open": 0.0826, "high": 0.0826, "low": 0.08255, "close": 0.08255, "volume": 564.0, "quote_volume": 46.56423, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.08259, "high": 0.08259, "low": 0.08254, "close": 0.08254, "volume": 3000.0, "quote_volume": 247.7447, "trades": 5, "taker_buy_quote": 148.33164}, {"ts": 1775619240000, "open": 0.08259, "high": 0.08259, "low": 0.08243, "close": 0.08252, "volume": 9449.0, "quote_volume": 779.76158, "trades": 23, "taker_buy_quote": 621.17811}, {"ts": 1775619300000, "open": 0.08246, "high": 0.08252, "low": 0.08246, "close": 0.08252, "volume": 9847.0, "quote_volume": 812.46944, "trades": 3, "taker_buy_quote": 750.62444}, {"ts": 1775619360000, "open": 0.08254, "high": 0.08256, "low": 0.08249, "close": 0.08249, "volume": 781.0, "quote_volume": 64.44291, "trades": 6, "taker_buy_quote": 23.4427}, {"ts": 1775619420000, "open": 0.08249, "high": 0.08249, "low": 0.08249, "close": 0.08249, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.08248, "high": 0.08252, "low": 0.08236, "close": 0.08248, "volume": 16336.0, "quote_volume": 1346.92069, "trades": 31, "taker_buy_quote": 748.90701}, {"ts": 1775619540000, "open": 0.08248, "high": 0.08248, "low": 0.08248, "close": 0.08248, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.08241, "high": 0.08241, "low": 0.08241, "close": 0.08241, "volume": 996.0, "quote_volume": 82.08036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619660000, "open": 0.08241, "high": 0.08241, "low": 0.08241, "close": 0.08241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 0.08243, "high": 0.08243, "low": 0.08243, "close": 0.08243, "volume": 2926.0, "quote_volume": 241.19018, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.08238, "high": 0.08238, "low": 0.08234, "close": 0.08234, "volume": 564.0, "quote_volume": 46.44741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.08232, "high": 0.08239, "low": 0.08232, "close": 0.08239, "volume": 2742.0, "quote_volume": 225.80413, "trades": 7, "taker_buy_quote": 220.28869}, {"ts": 1775619900000, "open": 0.0823, "high": 0.0823, "low": 0.08227, "close": 0.08227, "volume": 543.0, "quote_volume": 44.67529, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 0.08231, "high": 0.08231, "low": 0.08231, "close": 0.08231, "volume": 4494.0, "quote_volume": 369.90114, "trades": 3, "taker_buy_quote": 369.90114}, {"ts": 1775620020000, "open": 0.08234, "high": 0.08242, "low": 0.08234, "close": 0.08242, "volume": 1678.0, "quote_volume": 138.23752, "trades": 7, "taker_buy_quote": 138.23752}, {"ts": 1775620080000, "open": 0.08235, "high": 0.08235, "low": 0.08231, "close": 0.08231, "volume": 633.0, "quote_volume": 52.10823, "trades": 2, "taker_buy_quote": 12.3525}, {"ts": 1775620140000, "open": 0.08231, "high": 0.08231, "low": 0.08231, "close": 0.08231, "volume": 607.0, "quote_volume": 49.96217, "trades": 1, "taker_buy_quote": 49.96217}, {"ts": 1775620200000, "open": 0.08231, "high": 0.08231, "low": 0.08231, "close": 0.08231, "volume": 910.0, "quote_volume": 74.9021, "trades": 1, "taker_buy_quote": 74.9021}, {"ts": 1775620260000, "open": 0.08231, "high": 0.08231, "low": 0.08231, "close": 0.08231, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620320000, "open": 0.08229, "high": 0.08229, "low": 0.08229, "close": 0.08229, "volume": 752.0, "quote_volume": 61.88208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 0.08229, "high": 0.08229, "low": 0.08229, "close": 0.08229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620440000, "open": 0.08228, "high": 0.08228, "low": 0.08228, "close": 0.08228, "volume": 67.0, "quote_volume": 5.51276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 0.08228, "high": 0.08244, "low": 0.08228, "close": 0.0823, "volume": 16025.0, "quote_volume": 1319.26375, "trades": 26, "taker_buy_quote": 1292.68085}, {"ts": 1775620560000, "open": 0.0823, "high": 0.0823, "low": 0.0823, "close": 0.0823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 0.08235, "high": 0.08236, "low": 0.08235, "close": 0.08236, "volume": 604.0, "quote_volume": 49.74315, "trades": 3, "taker_buy_quote": 49.74315}, {"ts": 1775620680000, "open": 0.08236, "high": 0.08237, "low": 0.08226, "close": 0.08226, "volume": 871.0, "quote_volume": 71.71466, "trades": 7, "taker_buy_quote": 46.94638}, {"ts": 1775620740000, "open": 0.08235, "high": 0.08235, "low": 0.08219, "close": 0.0822, "volume": 11417.0, "quote_volume": 938.77447, "trades": 16, "taker_buy_quote": 127.95555}, {"ts": 1775620800000, "open": 0.08224, "high": 0.08233, "low": 0.08224, "close": 0.08233, "volume": 2453.0, "quote_volume": 201.80187, "trades": 11, "taker_buy_quote": 62.37117}, {"ts": 1775620860000, "open": 0.08233, "high": 0.08256, "low": 0.08233, "close": 0.08255, "volume": 5392.0, "quote_volume": 444.43904, "trades": 26, "taker_buy_quote": 407.40372}, {"ts": 1775620920000, "open": 0.08255, "high": 0.08255, "low": 0.08244, "close": 0.08247, "volume": 10796.0, "quote_volume": 891.06578, "trades": 21, "taker_buy_quote": 760.1525}, {"ts": 1775620980000, "open": 0.08245, "high": 0.08253, "low": 0.08245, "close": 0.08246, "volume": 890.0, "quote_volume": 73.41218, "trades": 8, "taker_buy_quote": 73.41218}, {"ts": 1775621040000, "open": 0.08246, "high": 0.08266, "low": 0.08246, "close": 0.08266, "volume": 19479.0, "quote_volume": 1608.75113, "trades": 53, "taker_buy_quote": 1608.75113}, {"ts": 1775621100000, "open": 0.08268, "high": 0.0828, "low": 0.08262, "close": 0.08279, "volume": 15094.0, "quote_volume": 1247.84408, "trades": 23, "taker_buy_quote": 236.95721}, {"ts": 1775621160000, "open": 0.08282, "high": 0.08285, "low": 0.08268, "close": 0.08268, "volume": 3200.0, "quote_volume": 264.96359, "trades": 10, "taker_buy_quote": 248.34089}, {"ts": 1775621220000, "open": 0.08272, "high": 0.08275, "low": 0.08262, "close": 0.08263, "volume": 7619.0, "quote_volume": 629.8753, "trades": 11, "taker_buy_quote": 186.98704}, {"ts": 1775621280000, "open": 0.08268, "high": 0.0829, "low": 0.08261, "close": 0.08263, "volume": 70165.0, "quote_volume": 5808.97236, "trades": 66, "taker_buy_quote": 4814.24914}, {"ts": 1775621340000, "open": 0.08276, "high": 0.0828, "low": 0.08276, "close": 0.08278, "volume": 3318.0, "quote_volume": 274.67951, "trades": 6, "taker_buy_quote": 126.14902}, {"ts": 1775621400000, "open": 0.08282, "high": 0.08287, "low": 0.08278, "close": 0.08278, "volume": 21092.0, "quote_volume": 1746.30297, "trades": 18, "taker_buy_quote": 342.93363}, {"ts": 1775621460000, "open": 0.08284, "high": 0.08292, "low": 0.0828, "close": 0.08286, "volume": 8524.0, "quote_volume": 706.35737, "trades": 16, "taker_buy_quote": 410.50385}, {"ts": 1775621520000, "open": 0.08293, "high": 0.08301, "low": 0.08288, "close": 0.08296, "volume": 9275.0, "quote_volume": 769.30617, "trades": 59, "taker_buy_quote": 232.15429}, {"ts": 1775621580000, "open": 0.08299, "high": 0.08299, "low": 0.08286, "close": 0.08286, "volume": 18376.0, "quote_volume": 1524.06423, "trades": 32, "taker_buy_quote": 70.52226}, {"ts": 1775621640000, "open": 0.08286, "high": 0.08286, "low": 0.08276, "close": 0.08276, "volume": 16683.0, "quote_volume": 1381.86377, "trades": 16, "taker_buy_quote": 157.24182}, {"ts": 1775621700000, "open": 0.08285, "high": 0.083, "low": 0.08285, "close": 0.08286, "volume": 10695.0, "quote_volume": 886.82408, "trades": 22, "taker_buy_quote": 767.63813}, {"ts": 1775621760000, "open": 0.08286, "high": 0.08291, "low": 0.0828, "close": 0.08284, "volume": 13384.0, "quote_volume": 1108.752, "trades": 21, "taker_buy_quote": 372.1359}, {"ts": 1775621820000, "open": 0.08287, "high": 0.08298, "low": 0.08287, "close": 0.08298, "volume": 3538.0, "quote_volume": 293.42772, "trades": 9, "taker_buy_quote": 293.42772}, {"ts": 1775621880000, "open": 0.0829, "high": 0.08304, "low": 0.0829, "close": 0.08304, "volume": 3047.0, "quote_volume": 252.66176, "trades": 10, "taker_buy_quote": 252.66176}, {"ts": 1775621940000, "open": 0.08303, "high": 0.08354, "low": 0.08302, "close": 0.08303, "volume": 187941.0, "quote_volume": 15649.37612, "trades": 116, "taker_buy_quote": 13537.69137}, {"ts": 1775622000000, "open": 0.08303, "high": 0.08303, "low": 0.08293, "close": 0.08293, "volume": 3033.0, "quote_volume": 251.68615, "trades": 12, "taker_buy_quote": 43.1756}, {"ts": 1775622060000, "open": 0.08293, "high": 0.083, "low": 0.08293, "close": 0.08299, "volume": 4281.0, "quote_volume": 355.0683, "trades": 8, "taker_buy_quote": 300.38448}, {"ts": 1775622120000, "open": 0.08299, "high": 0.08299, "low": 0.08299, "close": 0.08299, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.08294, "high": 0.08299, "low": 0.08279, "close": 0.08279, "volume": 102447.0, "quote_volume": 8497.31281, "trades": 53, "taker_buy_quote": 1627.03333}, {"ts": 1775622240000, "open": 0.08279, "high": 0.0828, "low": 0.08273, "close": 0.08273, "volume": 16300.0, "quote_volume": 1349.3868, "trades": 29, "taker_buy_quote": 388.81932}, {"ts": 1775622300000, "open": 0.08273, "high": 0.08273, "low": 0.08273, "close": 0.08273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.08273, "high": 0.08273, "low": 0.08273, "close": 0.08273, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622420000, "open": 0.08277, "high": 0.08277, "low": 0.08273, "close": 0.08273, "volume": 3721.0, "quote_volume": 307.9372, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.08282, "high": 0.08282, "low": 0.08282, "close": 0.08282, "volume": 217.0, "quote_volume": 17.97194, "trades": 2, "taker_buy_quote": 17.97194}, {"ts": 1775622540000, "open": 0.08284, "high": 0.0829, "low": 0.08284, "close": 0.08285, "volume": 630.0, "quote_volume": 52.20153, "trades": 6, "taker_buy_quote": 22.20916}, {"ts": 1775622600000, "open": 0.08285, "high": 0.08285, "low": 0.08252, "close": 0.08252, "volume": 19193.0, "quote_volume": 1585.64636, "trades": 49, "taker_buy_quote": 42.27641}, {"ts": 1775622660000, "open": 0.08261, "high": 0.08262, "low": 0.08246, "close": 0.08247, "volume": 60493.0, "quote_volume": 4995.77486, "trades": 32, "taker_buy_quote": 4007.63614}, {"ts": 1775622720000, "open": 0.08244, "high": 0.08249, "low": 0.08243, "close": 0.08243, "volume": 13766.0, "quote_volume": 1134.90414, "trades": 11, "taker_buy_quote": 260.22136}, {"ts": 1775622780000, "open": 0.0825, "high": 0.08256, "low": 0.08245, "close": 0.08245, "volume": 10461.0, "quote_volume": 863.00953, "trades": 19, "taker_buy_quote": 205.1224}, {"ts": 1775622840000, "open": 0.08245, "high": 0.08245, "low": 0.08232, "close": 0.08241, "volume": 82700.0, "quote_volume": 6813.58702, "trades": 46, "taker_buy_quote": 5139.98548}, {"ts": 1775622900000, "open": 0.08242, "high": 0.08251, "low": 0.08237, "close": 0.08251, "volume": 6780.0, "quote_volume": 559.16726, "trades": 13, "taker_buy_quote": 427.15719}, {"ts": 1775622960000, "open": 0.08251, "high": 0.08251, "low": 0.08251, "close": 0.08251, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 0.08244, "high": 0.08256, "low": 0.08244, "close": 0.08254, "volume": 24659.0, "quote_volume": 2034.25833, "trades": 30, "taker_buy_quote": 1981.64885}, {"ts": 1775623080000, "open": 0.08247, "high": 0.0826, "low": 0.08245, "close": 0.08249, "volume": 18386.0, "quote_volume": 1517.0557, "trades": 26, "taker_buy_quote": 699.9779}, {"ts": 1775623140000, "open": 0.08248, "high": 0.08256, "low": 0.08246, "close": 0.08246, "volume": 26005.0, "quote_volume": 2145.02448, "trades": 28, "taker_buy_quote": 1062.75984}, {"ts": 1775623200000, "open": 0.08253, "high": 0.08273, "low": 0.08252, "close": 0.08273, "volume": 73458.0, "quote_volume": 6068.2979, "trades": 72, "taker_buy_quote": 3263.27772}, {"ts": 1775623260000, "open": 0.0827, "high": 0.08275, "low": 0.0827, "close": 0.08275, "volume": 2714.0, "quote_volume": 224.51638, "trades": 5, "taker_buy_quote": 224.51638}, {"ts": 1775623320000, "open": 0.08276, "high": 0.08294, "low": 0.08271, "close": 0.08282, "volume": 7604.0, "quote_volume": 630.03741, "trades": 27, "taker_buy_quote": 542.42958}, {"ts": 1775623380000, "open": 0.08284, "high": 0.083, "low": 0.08284, "close": 0.0829, "volume": 9763.0, "quote_volume": 809.686, "trades": 24, "taker_buy_quote": 426.99535}, {"ts": 1775623440000, "open": 0.08291, "high": 0.08291, "low": 0.08291, "close": 0.08291, "volume": 495.0, "quote_volume": 41.04045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.08292, "high": 0.08292, "low": 0.08284, "close": 0.08284, "volume": 2383.0, "quote_volume": 197.55542, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.08284, "high": 0.08296, "low": 0.08284, "close": 0.08293, "volume": 3397.0, "quote_volume": 281.72847, "trades": 11, "taker_buy_quote": 132.78619}, {"ts": 1775623620000, "open": 0.08292, "high": 0.08292, "low": 0.08286, "close": 0.08286, "volume": 4336.0, "quote_volume": 359.3642, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.08285, "high": 0.08285, "low": 0.08285, "close": 0.08285, "volume": 242.0, "quote_volume": 20.0497, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 0.08284, "high": 0.08284, "low": 0.08276, "close": 0.08276, "volume": 4417.0, "quote_volume": 365.60514, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.08274, "high": 0.08286, "low": 0.08274, "close": 0.08286, "volume": 8355.0, "quote_volume": 691.82016, "trades": 13, "taker_buy_quote": 686.27658}, {"ts": 1775623860000, "open": 0.08275, "high": 0.08277, "low": 0.08263, "close": 0.08272, "volume": 24156.0, "quote_volume": 1997.42965, "trades": 36, "taker_buy_quote": 351.06368}, {"ts": 1775623920000, "open": 0.08274, "high": 0.08274, "low": 0.08268, "close": 0.08268, "volume": 4846.0, "quote_volume": 400.94352, "trades": 7, "taker_buy_quote": 380.93496}, {"ts": 1775623980000, "open": 0.08265, "high": 0.0828, "low": 0.08265, "close": 0.0828, "volume": 3950.0, "quote_volume": 326.82496, "trades": 9, "taker_buy_quote": 326.82496}, {"ts": 1775624040000, "open": 0.08266, "high": 0.08275, "low": 0.08258, "close": 0.08271, "volume": 35047.0, "quote_volume": 2897.14817, "trades": 39, "taker_buy_quote": 2253.77586}, {"ts": 1775624100000, "open": 0.08267, "high": 0.08267, "low": 0.08267, "close": 0.08267, "volume": 1512.0, "quote_volume": 124.99704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624160000, "open": 0.08267, "high": 0.08274, "low": 0.08237, "close": 0.08239, "volume": 49193.0, "quote_volume": 4057.34239, "trades": 72, "taker_buy_quote": 842.06771}, {"ts": 1775624220000, "open": 0.08237, "high": 0.0826, "low": 0.08237, "close": 0.08247, "volume": 16053.0, "quote_volume": 1323.8615, "trades": 24, "taker_buy_quote": 200.08223}, {"ts": 1775624280000, "open": 0.08245, "high": 0.08255, "low": 0.08245, "close": 0.08246, "volume": 14816.0, "quote_volume": 1222.26561, "trades": 24, "taker_buy_quote": 852.26337}, {"ts": 1775624340000, "open": 0.08246, "high": 0.08254, "low": 0.08242, "close": 0.08242, "volume": 16998.0, "quote_volume": 1401.84858, "trades": 21, "taker_buy_quote": 666.2002}, {"ts": 1775624400000, "open": 0.0824, "high": 0.0824, "low": 0.08236, "close": 0.08238, "volume": 5456.0, "quote_volume": 449.45978, "trades": 9, "taker_buy_quote": 202.2429}, {"ts": 1775624460000, "open": 0.08234, "high": 0.08234, "low": 0.08232, "close": 0.08232, "volume": 1301.0, "quote_volume": 107.09966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624520000, "open": 0.08232, "high": 0.08237, "low": 0.08232, "close": 0.08232, "volume": 3095.0, "quote_volume": 254.8318, "trades": 5, "taker_buy_quote": 84.67636}, {"ts": 1775624580000, "open": 0.08232, "high": 0.08248, "low": 0.08231, "close": 0.08243, "volume": 16501.0, "quote_volume": 1359.37001, "trades": 23, "taker_buy_quote": 221.10677}, {"ts": 1775624640000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.08246, "volume": 9343.0, "quote_volume": 770.24356, "trades": 14, "taker_buy_quote": 383.41802}, {"ts": 1775624700000, "open": 0.08246, "high": 0.08246, "low": 0.08246, "close": 0.08246, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624760000, "open": 0.08238, "high": 0.08242, "low": 0.08236, "close": 0.08242, "volume": 725.0, "quote_volume": 59.74126, "trades": 5, "taker_buy_quote": 39.72644}, {"ts": 1775624820000, "open": 0.08235, "high": 0.08235, "low": 0.08235, "close": 0.08235, "volume": 215.0, "quote_volume": 17.70525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 0.08241, "high": 0.08242, "low": 0.08232, "close": 0.08242, "volume": 2540.0, "quote_volume": 209.29908, "trades": 5, "taker_buy_quote": 202.71214}, {"ts": 1775624940000, "open": 0.08244, "high": 0.08246, "low": 0.08241, "close": 0.08241, "volume": 683.0, "quote_volume": 56.29139, "trades": 3, "taker_buy_quote": 11.0483}, {"ts": 1775625000000, "open": 0.08241, "high": 0.08241, "low": 0.08241, "close": 0.08241, "volume": 74.0, "quote_volume": 6.09834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.08238, "high": 0.08244, "low": 0.08236, "close": 0.08242, "volume": 3418.0, "quote_volume": 281.72824, "trades": 6, "taker_buy_quote": 274.64394}, {"ts": 1775625120000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.08242, "high": 0.08242, "low": 0.08242, "close": 0.08242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625240000, "open": 0.08238, "high": 0.08238, "low": 0.08232, "close": 0.08236, "volume": 1703.0, "quote_volume": 140.21474, "trades": 8, "taker_buy_quote": 10.86892}, {"ts": 1775625300000, "open": 0.08242, "high": 0.08242, "low": 0.0824, "close": 0.0824, "volume": 3009.0, "quote_volume": 247.96586, "trades": 2, "taker_buy_quote": 247.96586}, {"ts": 1775625360000, "open": 0.0824, "high": 0.08242, "low": 0.0824, "close": 0.08242, "volume": 2515.0, "quote_volume": 207.24738, "trades": 3, "taker_buy_quote": 207.24738}, {"ts": 1775625420000, "open": 0.0824, "high": 0.0824, "low": 0.0823, "close": 0.0823, "volume": 2762.0, "quote_volume": 227.38277, "trades": 6, "taker_buy_quote": 21.5888}, {"ts": 1775625480000, "open": 0.0824, "high": 0.08243, "low": 0.0824, "close": 0.08243, "volume": 3849.0, "quote_volume": 317.20093, "trades": 5, "taker_buy_quote": 317.20093}, {"ts": 1775625540000, "open": 0.08238, "high": 0.08246, "low": 0.08235, "close": 0.08246, "volume": 2820.0, "quote_volume": 232.32606, "trades": 5, "taker_buy_quote": 149.97606}, {"ts": 1775625600000, "open": 0.08242, "high": 0.08256, "low": 0.08242, "close": 0.08246, "volume": 8086.0, "quote_volume": 666.93666, "trades": 16, "taker_buy_quote": 43.96338}, {"ts": 1775625660000, "open": 0.08246, "high": 0.0825, "low": 0.08246, "close": 0.0825, "volume": 3921.0, "quote_volume": 323.34322, "trades": 6, "taker_buy_quote": 323.34322}, {"ts": 1775625720000, "open": 0.08244, "high": 0.08244, "low": 0.0824, "close": 0.0824, "volume": 1574.0, "quote_volume": 129.72798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 0.0824, "high": 0.08243, "low": 0.0824, "close": 0.08243, "volume": 1768.0, "quote_volume": 145.71171, "trades": 5, "taker_buy_quote": 96.43651}, {"ts": 1775625900000, "open": 0.08243, "high": 0.08243, "low": 0.08238, "close": 0.08238, "volume": 1095.0, "quote_volume": 90.2575, "trades": 3, "taker_buy_quote": 84.73804}, {"ts": 1775625960000, "open": 0.08236, "high": 0.08236, "low": 0.08234, "close": 0.08234, "volume": 134.0, "quote_volume": 11.0349, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 0.08234, "high": 0.08236, "low": 0.08232, "close": 0.08236, "volume": 841.0, "quote_volume": 69.25358, "trades": 3, "taker_buy_quote": 28.74364}, {"ts": 1775626080000, "open": 0.08236, "high": 0.08236, "low": 0.08236, "close": 0.08236, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 0.08237, "high": 0.08238, "low": 0.08232, "close": 0.08232, "volume": 6594.0, "quote_volume": 542.8728, "trades": 9, "taker_buy_quote": 140.12358}, {"ts": 1775626200000, "open": 0.08232, "high": 0.08232, "low": 0.08232, "close": 0.08232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626260000, "open": 0.08232, "high": 0.08232, "low": 0.08232, "close": 0.08232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.08234, "high": 0.08234, "low": 0.08222, "close": 0.08226, "volume": 39694.0, "quote_volume": 3264.38863, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775626380000, "open": 0.08226, "high": 0.08226, "low": 0.08226, "close": 0.08226, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.08226, "high": 0.0823, "low": 0.08192, "close": 0.08198, "volume": 200704.0, "quote_volume": 16471.71206, "trades": 113, "taker_buy_quote": 2798.49682}, {"ts": 1775626500000, "open": 0.08198, "high": 0.08198, "low": 0.08184, "close": 0.08184, "volume": 38445.0, "quote_volume": 3148.95873, "trades": 28, "taker_buy_quote": 483.21954}, {"ts": 1775626560000, "open": 0.08182, "high": 0.08191, "low": 0.08178, "close": 0.08181, "volume": 5347.0, "quote_volume": 437.53248, "trades": 16, "taker_buy_quote": 125.84669}, {"ts": 1775626620000, "open": 0.08187, "high": 0.08191, "low": 0.08186, "close": 0.0819, "volume": 8823.0, "quote_volume": 722.39979, "trades": 12, "taker_buy_quote": 722.39979}, {"ts": 1775626680000, "open": 0.08189, "high": 0.08192, "low": 0.08179, "close": 0.08192, "volume": 31349.0, "quote_volume": 2565.67263, "trades": 32, "taker_buy_quote": 1774.99503}, {"ts": 1775626740000, "open": 0.08192, "high": 0.08207, "low": 0.08185, "close": 0.08207, "volume": 13341.0, "quote_volume": 1093.43782, "trades": 26, "taker_buy_quote": 1051.34636}, {"ts": 1775626800000, "open": 0.08207, "high": 0.08208, "low": 0.08202, "close": 0.08205, "volume": 2135.0, "quote_volume": 175.1951, "trades": 7, "taker_buy_quote": 166.25492}, {"ts": 1775626860000, "open": 0.082, "high": 0.0821, "low": 0.082, "close": 0.0821, "volume": 2163.0, "quote_volume": 177.48214, "trades": 7, "taker_buy_quote": 144.27214}, {"ts": 1775626920000, "open": 0.08204, "high": 0.08213, "low": 0.08204, "close": 0.08212, "volume": 13088.0, "quote_volume": 1074.25662, "trades": 16, "taker_buy_quote": 540.9472}, {"ts": 1775626980000, "open": 0.0821, "high": 0.08212, "low": 0.08206, "close": 0.08206, "volume": 2008.0, "quote_volume": 164.84034, "trades": 6, "taker_buy_quote": 132.5069}, {"ts": 1775627040000, "open": 0.08206, "high": 0.08208, "low": 0.08196, "close": 0.08208, "volume": 8819.0, "quote_volume": 723.31118, "trades": 21, "taker_buy_quote": 577.19738}, {"ts": 1775627100000, "open": 0.08202, "high": 0.08202, "low": 0.08199, "close": 0.08199, "volume": 10587.0, "quote_volume": 868.30489, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.08205, "high": 0.08205, "low": 0.08205, "close": 0.08205, "volume": 98.0, "quote_volume": 8.0409, "trades": 1, "taker_buy_quote": 8.0409}, {"ts": 1775627220000, "open": 0.08198, "high": 0.08199, "low": 0.08192, "close": 0.08193, "volume": 5427.0, "quote_volume": 444.64419, "trades": 9, "taker_buy_quote": 54.35439}, {"ts": 1775627280000, "open": 0.08198, "high": 0.08198, "low": 0.08195, "close": 0.08195, "volume": 2014.0, "quote_volume": 165.05384, "trades": 3, "taker_buy_quote": 17.87164}, {"ts": 1775627340000, "open": 0.08193, "high": 0.08193, "low": 0.08193, "close": 0.08193, "volume": 1525.0, "quote_volume": 124.94325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627400000, "open": 0.08202, "high": 0.08214, "low": 0.082, "close": 0.08209, "volume": 13815.0, "quote_volume": 1133.71985, "trades": 21, "taker_buy_quote": 710.12264}, {"ts": 1775627460000, "open": 0.08209, "high": 0.08209, "low": 0.08209, "close": 0.08209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 0.08204, "high": 0.08209, "low": 0.08203, "close": 0.08204, "volume": 24633.0, "quote_volume": 2020.91219, "trades": 13, "taker_buy_quote": 1845.08232}, {"ts": 1775627580000, "open": 0.08205, "high": 0.08206, "low": 0.0819, "close": 0.08194, "volume": 199470.0, "quote_volume": 16341.09303, "trades": 32, "taker_buy_quote": 14099.3808}, {"ts": 1775627640000, "open": 0.0819, "high": 0.08193, "low": 0.0819, "close": 0.08193, "volume": 299.0, "quote_volume": 24.49503, "trades": 2, "taker_buy_quote": 18.92583}, {"ts": 1775627700000, "open": 0.08194, "high": 0.08194, "low": 0.08194, "close": 0.08194, "volume": 638.0, "quote_volume": 52.27772, "trades": 2, "taker_buy_quote": 52.27772}, {"ts": 1775627760000, "open": 0.0819, "high": 0.0819, "low": 0.08188, "close": 0.08188, "volume": 314.0, "quote_volume": 25.71524, "trades": 2, "taker_buy_quote": 20.1474}, {"ts": 1775627820000, "open": 0.0819, "high": 0.0819, "low": 0.08182, "close": 0.08182, "volume": 1350.0, "quote_volume": 110.52764, "trades": 7, "taker_buy_quote": 33.7397}, {"ts": 1775627880000, "open": 0.0818, "high": 0.08184, "low": 0.08177, "close": 0.08184, "volume": 5567.0, "quote_volume": 455.47834, "trades": 8, "taker_buy_quote": 415.73265}, {"ts": 1775627940000, "open": 0.08182, "high": 0.08185, "low": 0.08182, "close": 0.08185, "volume": 3401.0, "quote_volume": 278.3237, "trades": 2, "taker_buy_quote": 278.3237}, {"ts": 1775628000000, "open": 0.08183, "high": 0.08186, "low": 0.08177, "close": 0.0818, "volume": 8693.0, "quote_volume": 711.33815, "trades": 13, "taker_buy_quote": 576.22917}, {"ts": 1775628060000, "open": 0.08178, "high": 0.08178, "low": 0.08169, "close": 0.08169, "volume": 11366.0, "quote_volume": 928.97475, "trades": 22, "taker_buy_quote": 10.78968}, {"ts": 1775628120000, "open": 0.08173, "high": 0.08175, "low": 0.08173, "close": 0.08175, "volume": 2897.0, "quote_volume": 236.79117, "trades": 6, "taker_buy_quote": 174.92156}, {"ts": 1775628180000, "open": 0.0817, "high": 0.08171, "low": 0.08168, "close": 0.0817, "volume": 8700.0, "quote_volume": 710.79746, "trades": 10, "taker_buy_quote": 675.58612}, {"ts": 1775628240000, "open": 0.0817, "high": 0.08184, "low": 0.08166, "close": 0.08184, "volume": 22906.0, "quote_volume": 1872.17092, "trades": 22, "taker_buy_quote": 867.7605}, {"ts": 1775628300000, "open": 0.08181, "high": 0.08182, "low": 0.08175, "close": 0.08175, "volume": 7054.0, "quote_volume": 576.88773, "trades": 10, "taker_buy_quote": 441.12132}, {"ts": 1775628360000, "open": 0.08176, "high": 0.08176, "low": 0.08173, "close": 0.08175, "volume": 2153.0, "quote_volume": 175.99738, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.08172, "high": 0.08176, "low": 0.08165, "close": 0.08168, "volume": 18849.0, "quote_volume": 1539.93805, "trades": 21, "taker_buy_quote": 855.02457}, {"ts": 1775628480000, "open": 0.08168, "high": 0.08173, "low": 0.08167, "close": 0.08172, "volume": 39437.0, "quote_volume": 3222.1604, "trades": 20, "taker_buy_quote": 760.00335}, {"ts": 1775628540000, "open": 0.08169, "high": 0.08172, "low": 0.08159, "close": 0.08171, "volume": 32126.0, "quote_volume": 2622.95256, "trades": 29, "taker_buy_quote": 366.08818}, {"ts": 1775628600000, "open": 0.08172, "high": 0.08183, "low": 0.08171, "close": 0.08183, "volume": 23669.0, "quote_volume": 1935.03246, "trades": 21, "taker_buy_quote": 1721.53358}, {"ts": 1775628660000, "open": 0.08182, "high": 0.08182, "low": 0.08174, "close": 0.08174, "volume": 5634.0, "quote_volume": 460.71855, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.08175, "high": 0.08182, "low": 0.08166, "close": 0.08176, "volume": 5387.0, "quote_volume": 440.33685, "trades": 13, "taker_buy_quote": 203.50766}, {"ts": 1775628780000, "open": 0.08176, "high": 0.08178, "low": 0.08172, "close": 0.08172, "volume": 10048.0, "quote_volume": 821.55536, "trades": 15, "taker_buy_quote": 426.7206}, {"ts": 1775628840000, "open": 0.08174, "high": 0.08176, "low": 0.08167, "close": 0.08167, "volume": 7560.0, "quote_volume": 617.93441, "trades": 9, "taker_buy_quote": 478.56451}, {"ts": 1775628900000, "open": 0.08167, "high": 0.08171, "low": 0.08163, "close": 0.08168, "volume": 6831.0, "quote_volume": 558.03947, "trades": 13, "taker_buy_quote": 333.33872}, {"ts": 1775628960000, "open": 0.08172, "high": 0.08175, "low": 0.08169, "close": 0.08175, "volume": 10919.0, "quote_volume": 892.29513, "trades": 18, "taker_buy_quote": 554.40933}, {"ts": 1775629020000, "open": 0.08169, "high": 0.08173, "low": 0.08165, "close": 0.08171, "volume": 8132.0, "quote_volume": 664.36881, "trades": 16, "taker_buy_quote": 511.81257}, {"ts": 1775629080000, "open": 0.08166, "high": 0.08167, "low": 0.08143, "close": 0.08143, "volume": 107829.0, "quote_volume": 8793.98507, "trades": 61, "taker_buy_quote": 1230.0465}, {"ts": 1775629140000, "open": 0.08151, "high": 0.0816, "low": 0.08151, "close": 0.08157, "volume": 3665.0, "quote_volume": 298.82136, "trades": 7, "taker_buy_quote": 217.49607}, {"ts": 1775629200000, "open": 0.08156, "high": 0.08162, "low": 0.08156, "close": 0.08162, "volume": 3249.0, "quote_volume": 265.08276, "trades": 7, "taker_buy_quote": 122.91972}, {"ts": 1775629260000, "open": 0.08164, "high": 0.08176, "low": 0.08163, "close": 0.08173, "volume": 3152.0, "quote_volume": 257.48029, "trades": 14, "taker_buy_quote": 64.87934}, {"ts": 1775629320000, "open": 0.08178, "high": 0.08186, "low": 0.08173, "close": 0.08183, "volume": 3513.0, "quote_volume": 287.24412, "trades": 11, "taker_buy_quote": 79.9481}, {"ts": 1775629380000, "open": 0.0818, "high": 0.08188, "low": 0.0818, "close": 0.08184, "volume": 1584.0, "quote_volume": 129.61252, "trades": 5, "taker_buy_quote": 5.56784}, {"ts": 1775629440000, "open": 0.0819, "high": 0.08206, "low": 0.08184, "close": 0.08184, "volume": 81859.0, "quote_volume": 6710.03665, "trades": 57, "taker_buy_quote": 3869.07977}, {"ts": 1775629500000, "open": 0.08188, "high": 0.08205, "low": 0.08183, "close": 0.08183, "volume": 8523.0, "quote_volume": 698.28014, "trades": 20, "taker_buy_quote": 141.18446}, {"ts": 1775629560000, "open": 0.0819, "high": 0.0819, "low": 0.08178, "close": 0.08178, "volume": 6582.0, "quote_volume": 538.66472, "trades": 12, "taker_buy_quote": 10.0737}, {"ts": 1775629620000, "open": 0.08178, "high": 0.08178, "low": 0.08169, "close": 0.08175, "volume": 15641.0, "quote_volume": 1278.47762, "trades": 12, "taker_buy_quote": 149.19375}, {"ts": 1775629680000, "open": 0.0817, "high": 0.08182, "low": 0.08169, "close": 0.08182, "volume": 2090.0, "quote_volume": 170.78994, "trades": 8, "taker_buy_quote": 38.60896}, {"ts": 1775629740000, "open": 0.08171, "high": 0.08181, "low": 0.08171, "close": 0.08175, "volume": 5466.0, "quote_volume": 447.04816, "trades": 6, "taker_buy_quote": 341.77836}, {"ts": 1775629800000, "open": 0.0817, "high": 0.08198, "low": 0.0817, "close": 0.0818, "volume": 23150.0, "quote_volume": 1894.7454, "trades": 37, "taker_buy_quote": 1425.71724}, {"ts": 1775629860000, "open": 0.08178, "high": 0.08178, "low": 0.08167, "close": 0.08168, "volume": 1428.0, "quote_volume": 116.65507, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775629920000, "open": 0.08176, "high": 0.08181, "low": 0.08167, "close": 0.08181, "volume": 51856.0, "quote_volume": 4236.66554, "trades": 29, "taker_buy_quote": 2717.92228}, {"ts": 1775629980000, "open": 0.08171, "high": 0.08174, "low": 0.0817, "close": 0.08174, "volume": 2078.0, "quote_volume": 169.80598, "trades": 5, "taker_buy_quote": 35.80212}, {"ts": 1775630040000, "open": 0.08172, "high": 0.08178, "low": 0.08168, "close": 0.08168, "volume": 4434.0, "quote_volume": 362.36521, "trades": 16, "taker_buy_quote": 60.423}, {"ts": 1775630100000, "open": 0.08169, "high": 0.08169, "low": 0.08169, "close": 0.08169, "volume": 1587.0, "quote_volume": 129.64203, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.08168, "high": 0.08168, "low": 0.08165, "close": 0.08165, "volume": 1527.0, "quote_volume": 124.68468, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 0.08176, "high": 0.08176, "low": 0.08175, "close": 0.08175, "volume": 745.0, "quote_volume": 60.90525, "trades": 3, "taker_buy_quote": 12.264}, {"ts": 1775630280000, "open": 0.08175, "high": 0.08184, "low": 0.08174, "close": 0.08177, "volume": 32154.0, "quote_volume": 2630.13576, "trades": 13, "taker_buy_quote": 2288.35772}, {"ts": 1775630340000, "open": 0.08176, "high": 0.08176, "low": 0.08169, "close": 0.08169, "volume": 1624.0, "quote_volume": 132.70118, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.08168, "high": 0.0817, "low": 0.08165, "close": 0.0817, "volume": 944.0, "quote_volume": 77.09202, "trades": 5, "taker_buy_quote": 19.1178}, {"ts": 1775630460000, "open": 0.08172, "high": 0.08179, "low": 0.08171, "close": 0.08179, "volume": 1592.0, "quote_volume": 130.13699, "trades": 8, "taker_buy_quote": 66.97389}, {"ts": 1775630520000, "open": 0.08171, "high": 0.08179, "low": 0.08171, "close": 0.08179, "volume": 1061.0, "quote_volume": 86.75015, "trades": 2, "taker_buy_quote": 57.08942}, {"ts": 1775630580000, "open": 0.08176, "high": 0.08179, "low": 0.08175, "close": 0.08175, "volume": 6530.0, "quote_volume": 533.84179, "trades": 6, "taker_buy_quote": 533.84179}, {"ts": 1775630640000, "open": 0.08175, "high": 0.08175, "low": 0.08175, "close": 0.08175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.08179, "high": 0.08181, "low": 0.08172, "close": 0.08172, "volume": 856.0, "quote_volume": 69.97168, "trades": 4, "taker_buy_quote": 20.93968}, {"ts": 1775630760000, "open": 0.0817, "high": 0.08171, "low": 0.0817, "close": 0.08171, "volume": 313.0, "quote_volume": 25.57455, "trades": 2, "taker_buy_quote": 20.01895}, {"ts": 1775630820000, "open": 0.08168, "high": 0.08171, "low": 0.08168, "close": 0.08171, "volume": 568.0, "quote_volume": 46.40924, "trades": 2, "taker_buy_quote": 40.855}, {"ts": 1775630880000, "open": 0.08166, "high": 0.08172, "low": 0.08159, "close": 0.08172, "volume": 16693.0, "quote_volume": 1364.1101, "trades": 12, "taker_buy_quote": 1337.90883}, {"ts": 1775630940000, "open": 0.08173, "high": 0.08173, "low": 0.08166, "close": 0.08166, "volume": 1780.0, "quote_volume": 145.44092, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.08164, "high": 0.08164, "low": 0.08164, "close": 0.08164, "volume": 924.0, "quote_volume": 75.43536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.08164, "high": 0.08164, "low": 0.08157, "close": 0.08159, "volume": 2831.0, "quote_volume": 230.98056, "trades": 11, "taker_buy_quote": 130.7727}, {"ts": 1775631120000, "open": 0.08159, "high": 0.08159, "low": 0.08159, "close": 0.08159, "volume": 758.0, "quote_volume": 61.84522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.08159, "high": 0.08162, "low": 0.08157, "close": 0.08162, "volume": 2597.0, "quote_volume": 211.86545, "trades": 5, "taker_buy_quote": 17.79316}, {"ts": 1775631240000, "open": 0.08159, "high": 0.08159, "low": 0.08158, "close": 0.08158, "volume": 13014.0, "quote_volume": 1061.68871, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775631300000, "open": 0.08156, "high": 0.08157, "low": 0.08149, "close": 0.08149, "volume": 3234.0, "quote_volume": 263.55634, "trades": 11, "taker_buy_quote": 5.95461}, {"ts": 1775631360000, "open": 0.0815, "high": 0.08151, "low": 0.0815, "close": 0.08151, "volume": 1518.0, "quote_volume": 123.72459, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.08149, "high": 0.08149, "low": 0.08138, "close": 0.08138, "volume": 10735.0, "quote_volume": 874.23449, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.08142, "high": 0.08144, "low": 0.08142, "close": 0.08144, "volume": 145.0, "quote_volume": 11.80726, "trades": 2, "taker_buy_quote": 11.80726}, {"ts": 1775631540000, "open": 0.08148, "high": 0.08151, "low": 0.08148, "close": 0.0815, "volume": 701.0, "quote_volume": 57.13459, "trades": 4, "taker_buy_quote": 47.35459}, {"ts": 1775631600000, "open": 0.08152, "high": 0.08158, "low": 0.08152, "close": 0.08158, "volume": 1939.0, "quote_volume": 158.09061, "trades": 8, "taker_buy_quote": 158.09061}, {"ts": 1775631660000, "open": 0.08156, "high": 0.08156, "low": 0.08154, "close": 0.08154, "volume": 189.0, "quote_volume": 15.41348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 0.08159, "high": 0.08159, "low": 0.08154, "close": 0.08154, "volume": 2813.0, "quote_volume": 229.40927, "trades": 2, "taker_buy_quote": 60.78455}, {"ts": 1775631780000, "open": 0.08152, "high": 0.08152, "low": 0.08152, "close": 0.08152, "volume": 68.0, "quote_volume": 5.54336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 0.0815, "high": 0.0815, "low": 0.08097, "close": 0.0811, "volume": 298481.0, "quote_volume": 24232.93027, "trades": 145, "taker_buy_quote": 7523.48784}, {"ts": 1775631900000, "open": 0.08114, "high": 0.0812, "low": 0.08114, "close": 0.0812, "volume": 5281.0, "quote_volume": 428.78799, "trades": 7, "taker_buy_quote": 428.78799}, {"ts": 1775631960000, "open": 0.08122, "high": 0.08131, "low": 0.08122, "close": 0.0813, "volume": 6286.0, "quote_volume": 510.97634, "trades": 13, "taker_buy_quote": 510.97634}, {"ts": 1775632020000, "open": 0.08131, "high": 0.08143, "low": 0.08131, "close": 0.08142, "volume": 4984.0, "quote_volume": 405.62035, "trades": 18, "taker_buy_quote": 343.70539}, {"ts": 1775632080000, "open": 0.08142, "high": 0.08154, "low": 0.08142, "close": 0.08154, "volume": 1934.0, "quote_volume": 157.54723, "trades": 11, "taker_buy_quote": 157.54723}, {"ts": 1775632140000, "open": 0.08148, "high": 0.08148, "low": 0.08146, "close": 0.08146, "volume": 2538.0, "quote_volume": 206.74684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.08154, "high": 0.08154, "low": 0.08154, "close": 0.08154, "volume": 283.0, "quote_volume": 23.07582, "trades": 1, "taker_buy_quote": 23.07582}, {"ts": 1775632260000, "open": 0.08154, "high": 0.08154, "low": 0.08154, "close": 0.08154, "volume": 98.0, "quote_volume": 7.99092, "trades": 1, "taker_buy_quote": 7.99092}, {"ts": 1775632320000, "open": 0.08151, "high": 0.08151, "low": 0.08151, "close": 0.08151, "volume": 77.0, "quote_volume": 6.27627, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.08151, "high": 0.08154, "low": 0.08146, "close": 0.08154, "volume": 7848.0, "quote_volume": 639.59087, "trades": 11, "taker_buy_quote": 617.34682}, {"ts": 1775632440000, "open": 0.08156, "high": 0.0817, "low": 0.08156, "close": 0.0817, "volume": 693.0, "quote_volume": 56.58002, "trades": 10, "taker_buy_quote": 56.58002}, {"ts": 1775632500000, "open": 0.08168, "high": 0.08194, "low": 0.08168, "close": 0.08169, "volume": 65385.0, "quote_volume": 5347.67373, "trades": 57, "taker_buy_quote": 4877.69722}, {"ts": 1775632560000, "open": 0.08178, "high": 0.08185, "low": 0.08173, "close": 0.08178, "volume": 21213.0, "quote_volume": 1734.98389, "trades": 8, "taker_buy_quote": 1673.03255}, {"ts": 1775632620000, "open": 0.08172, "high": 0.08178, "low": 0.08164, "close": 0.08178, "volume": 104311.0, "quote_volume": 8523.09256, "trades": 36, "taker_buy_quote": 5544.03614}, {"ts": 1775632680000, "open": 0.08177, "high": 0.08177, "low": 0.08164, "close": 0.08164, "volume": 28750.0, "quote_volume": 2348.56835, "trades": 19, "taker_buy_quote": 1641.42565}, {"ts": 1775632740000, "open": 0.08174, "high": 0.08176, "low": 0.08171, "close": 0.08175, "volume": 7822.0, "quote_volume": 639.41288, "trades": 8, "taker_buy_quote": 597.41394}, {"ts": 1775632800000, "open": 0.08178, "high": 0.08179, "low": 0.08178, "close": 0.08179, "volume": 418.0, "quote_volume": 34.1848, "trades": 5, "taker_buy_quote": 34.1848}, {"ts": 1775632860000, "open": 0.08176, "high": 0.08176, "low": 0.08168, "close": 0.08168, "volume": 13523.0, "quote_volume": 1105.43184, "trades": 9, "taker_buy_quote": 146.84096}, {"ts": 1775632920000, "open": 0.08178, "high": 0.0818, "low": 0.08174, "close": 0.08174, "volume": 3656.0, "quote_volume": 298.91168, "trades": 7, "taker_buy_quote": 73.12784}, {"ts": 1775632980000, "open": 0.08177, "high": 0.08182, "low": 0.0817, "close": 0.0817, "volume": 23523.0, "quote_volume": 1922.50999, "trades": 19, "taker_buy_quote": 921.11795}, {"ts": 1775633040000, "open": 0.08173, "high": 0.08182, "low": 0.08168, "close": 0.08176, "volume": 10002.0, "quote_volume": 817.58451, "trades": 16, "taker_buy_quote": 496.57754}, {"ts": 1775633100000, "open": 0.08176, "high": 0.08176, "low": 0.08176, "close": 0.08176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 0.0818, "high": 0.08188, "low": 0.0818, "close": 0.08188, "volume": 7185.0, "quote_volume": 587.97345, "trades": 13, "taker_buy_quote": 587.97345}, {"ts": 1775633220000, "open": 0.08171, "high": 0.08171, "low": 0.08167, "close": 0.08167, "volume": 6102.0, "quote_volume": 498.44449, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775633280000, "open": 0.08166, "high": 0.08174, "low": 0.08159, "close": 0.08174, "volume": 29291.0, "quote_volume": 2392.14302, "trades": 20, "taker_buy_quote": 2097.42904}, {"ts": 1775633340000, "open": 0.08174, "high": 0.08174, "low": 0.08174, "close": 0.08174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.08168, "high": 0.08168, "low": 0.08152, "close": 0.08152, "volume": 4071.0, "quote_volume": 332.33871, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.08153, "high": 0.08172, "low": 0.08153, "close": 0.08172, "volume": 5171.0, "quote_volume": 422.43545, "trades": 9, "taker_buy_quote": 422.43545}, {"ts": 1775633520000, "open": 0.08175, "high": 0.08175, "low": 0.08165, "close": 0.08165, "volume": 14870.0, "quote_volume": 1214.32963, "trades": 11, "taker_buy_quote": 12.2625}, {"ts": 1775633580000, "open": 0.08168, "high": 0.08181, "low": 0.08168, "close": 0.08172, "volume": 14341.0, "quote_volume": 1172.46138, "trades": 22, "taker_buy_quote": 1012.85364}, {"ts": 1775633640000, "open": 0.08174, "high": 0.08182, "low": 0.08172, "close": 0.08173, "volume": 8798.0, "quote_volume": 719.27762, "trades": 34, "taker_buy_quote": 215.23926}, {"ts": 1775633700000, "open": 0.08173, "high": 0.08191, "low": 0.08173, "close": 0.08191, "volume": 19393.0, "quote_volume": 1586.93485, "trades": 35, "taker_buy_quote": 1003.44255}, {"ts": 1775633760000, "open": 0.08192, "high": 0.08192, "low": 0.08183, "close": 0.08183, "volume": 10196.0, "quote_volume": 834.56655, "trades": 35, "taker_buy_quote": 12.288}, {"ts": 1775633820000, "open": 0.08192, "high": 0.08194, "low": 0.0817, "close": 0.0817, "volume": 108558.0, "quote_volume": 8887.42083, "trades": 39, "taker_buy_quote": 133.12}, {"ts": 1775633880000, "open": 0.08172, "high": 0.08175, "low": 0.0817, "close": 0.0817, "volume": 21227.0, "quote_volume": 1734.68739, "trades": 8, "taker_buy_quote": 1689.34389}, {"ts": 1775633940000, "open": 0.08175, "high": 0.08175, "low": 0.0816, "close": 0.08168, "volume": 16060.0, "quote_volume": 1311.72, "trades": 26, "taker_buy_quote": 752.17965}, {"ts": 1775634000000, "open": 0.08167, "high": 0.08174, "low": 0.08164, "close": 0.08171, "volume": 10526.0, "quote_volume": 859.75227, "trades": 14, "taker_buy_quote": 808.80891}, {"ts": 1775634060000, "open": 0.08175, "high": 0.08176, "low": 0.08174, "close": 0.08174, "volume": 2913.0, "quote_volume": 238.15409, "trades": 3, "taker_buy_quote": 224.91221}, {"ts": 1775634120000, "open": 0.0818, "high": 0.0818, "low": 0.08178, "close": 0.08178, "volume": 762.0, "quote_volume": 62.32954, "trades": 2, "taker_buy_quote": 62.32954}, {"ts": 1775634180000, "open": 0.08181, "high": 0.08181, "low": 0.08181, "close": 0.08181, "volume": 1428.0, "quote_volume": 116.82468, "trades": 1, "taker_buy_quote": 116.82468}, {"ts": 1775634240000, "open": 0.08187, "high": 0.08192, "low": 0.08182, "close": 0.08182, "volume": 13989.0, "quote_volume": 1145.52974, "trades": 15, "taker_buy_quote": 360.54491}, {"ts": 1775634300000, "open": 0.08186, "high": 0.08192, "low": 0.08186, "close": 0.08192, "volume": 7486.0, "quote_volume": 613.16907, "trades": 5, "taker_buy_quote": 613.16907}, {"ts": 1775634360000, "open": 0.08192, "high": 0.08199, "low": 0.0819, "close": 0.0819, "volume": 8042.0, "quote_volume": 658.92293, "trades": 9, "taker_buy_quote": 396.35153}, {"ts": 1775634420000, "open": 0.0819, "high": 0.0819, "low": 0.08184, "close": 0.08184, "volume": 6560.0, "quote_volume": 537.05972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.08189, "high": 0.08189, "low": 0.08189, "close": 0.08189, "volume": 83.0, "quote_volume": 6.79687, "trades": 1, "taker_buy_quote": 6.79687}, {"ts": 1775634540000, "open": 0.08189, "high": 0.08201, "low": 0.08189, "close": 0.08192, "volume": 34248.0, "quote_volume": 2807.78266, "trades": 15, "taker_buy_quote": 1148.71494}, {"ts": 1775634600000, "open": 0.08188, "high": 0.08195, "low": 0.08184, "close": 0.08187, "volume": 54175.0, "quote_volume": 4435.73857, "trades": 17, "taker_buy_quote": 1742.89795}, {"ts": 1775634660000, "open": 0.0819, "high": 0.08223, "low": 0.0819, "close": 0.08216, "volume": 45511.0, "quote_volume": 3734.54858, "trades": 39, "taker_buy_quote": 1486.36156}, {"ts": 1775634720000, "open": 0.08222, "high": 0.08259, "low": 0.08217, "close": 0.08241, "volume": 194725.0, "quote_volume": 16043.05116, "trades": 84, "taker_buy_quote": 13144.71343}, {"ts": 1775634780000, "open": 0.08241, "high": 0.08241, "low": 0.08241, "close": 0.08241, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 0.08222, "high": 0.08222, "low": 0.08222, "close": 0.08222, "volume": 484.0, "quote_volume": 39.79448, "trades": 2, "taker_buy_quote": 39.79448}, {"ts": 1775634900000, "open": 0.08217, "high": 0.08221, "low": 0.08217, "close": 0.08221, "volume": 235.0, "quote_volume": 19.31355, "trades": 3, "taker_buy_quote": 7.3989}, {"ts": 1775634960000, "open": 0.08221, "high": 0.08221, "low": 0.08221, "close": 0.08221, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.08215, "high": 0.08215, "low": 0.08215, "close": 0.08215, "volume": 608.0, "quote_volume": 49.9472, "trades": 1, "taker_buy_quote": 49.9472}, {"ts": 1775635080000, "open": 0.08217, "high": 0.08223, "low": 0.08217, "close": 0.0822, "volume": 14582.0, "quote_volume": 1198.75277, "trades": 6, "taker_buy_quote": 1198.75277}, {"ts": 1775635140000, "open": 0.08215, "high": 0.08216, "low": 0.0821, "close": 0.0821, "volume": 8478.0, "quote_volume": 696.17097, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 0.08211, "high": 0.08211, "low": 0.0818, "close": 0.0818, "volume": 24622.0, "quote_volume": 2020.19035, "trades": 12, "taker_buy_quote": 85.38148}, {"ts": 1775635260000, "open": 0.0818, "high": 0.0818, "low": 0.08158, "close": 0.08159, "volume": 218926.0, "quote_volume": 17877.80577, "trades": 59, "taker_buy_quote": 2434.75899}, {"ts": 1775635320000, "open": 0.08193, "high": 0.08209, "low": 0.08191, "close": 0.08205, "volume": 37397.0, "quote_volume": 3067.30421, "trades": 21, "taker_buy_quote": 2051.22741}, {"ts": 1775635380000, "open": 0.08185, "high": 0.08185, "low": 0.08185, "close": 0.08185, "volume": 80.0, "quote_volume": 6.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 0.08179, "high": 0.08198, "low": 0.08179, "close": 0.08198, "volume": 20684.0, "quote_volume": 1693.42397, "trades": 12, "taker_buy_quote": 1177.15716}, {"ts": 1775635500000, "open": 0.082, "high": 0.08201, "low": 0.08195, "close": 0.08195, "volume": 6443.0, "quote_volume": 528.32018, "trades": 6, "taker_buy_quote": 508.24243}, {"ts": 1775635560000, "open": 0.08195, "high": 0.08195, "low": 0.08195, "close": 0.08195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.08195, "high": 0.08195, "low": 0.08195, "close": 0.08195, "volume": 6102.0, "quote_volume": 500.0589, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.08185, "high": 0.08185, "low": 0.08185, "close": 0.08185, "volume": 1796.0, "quote_volume": 147.0026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.0818, "high": 0.0818, "low": 0.08171, "close": 0.08171, "volume": 5117.0, "quote_volume": 418.56007, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.08177, "high": 0.08177, "low": 0.08164, "close": 0.08164, "volume": 22443.0, "quote_volume": 1833.52198, "trades": 16, "taker_buy_quote": 252.92022}, {"ts": 1775635860000, "open": 0.08165, "high": 0.08169, "low": 0.08165, "close": 0.08168, "volume": 4802.0, "quote_volume": 392.22112, "trades": 5, "taker_buy_quote": 148.23105}, {"ts": 1775635920000, "open": 0.08166, "high": 0.08184, "low": 0.08166, "close": 0.0818, "volume": 9931.0, "quote_volume": 811.8299, "trades": 15, "taker_buy_quote": 511.51815}, {"ts": 1775635980000, "open": 0.08183, "high": 0.08197, "low": 0.08178, "close": 0.08179, "volume": 11915.0, "quote_volume": 975.38086, "trades": 18, "taker_buy_quote": 628.70081}, {"ts": 1775636040000, "open": 0.08166, "high": 0.08166, "low": 0.08151, "close": 0.08155, "volume": 30544.0, "quote_volume": 2492.09682, "trades": 24, "taker_buy_quote": 496.31164}, {"ts": 1775636100000, "open": 0.08162, "high": 0.08162, "low": 0.08156, "close": 0.08162, "volume": 2649.0, "quote_volume": 216.1941, "trades": 5, "taker_buy_quote": 192.70482}, {"ts": 1775636160000, "open": 0.08159, "high": 0.08159, "low": 0.08152, "close": 0.08157, "volume": 78515.0, "quote_volume": 6400.5737, "trades": 4, "taker_buy_quote": 6241.10938}, {"ts": 1775636220000, "open": 0.08168, "high": 0.0819, "low": 0.08168, "close": 0.08177, "volume": 17917.0, "quote_volume": 1465.0719, "trades": 9, "taker_buy_quote": 1362.36878}, {"ts": 1775636280000, "open": 0.08179, "high": 0.0818, "low": 0.08171, "close": 0.08171, "volume": 2820.0, "quote_volume": 230.6485, "trades": 4, "taker_buy_quote": 221.98724}, {"ts": 1775636340000, "open": 0.08183, "high": 0.08198, "low": 0.08172, "close": 0.08174, "volume": 59587.0, "quote_volume": 4875.37718, "trades": 33, "taker_buy_quote": 3606.49064}, {"ts": 1775636400000, "open": 0.08166, "high": 0.08173, "low": 0.08155, "close": 0.08173, "volume": 87160.0, "quote_volume": 7112.31035, "trades": 27, "taker_buy_quote": 6761.57643}, {"ts": 1775636460000, "open": 0.08177, "high": 0.08177, "low": 0.08177, "close": 0.08177, "volume": 606.0, "quote_volume": 49.55262, "trades": 1, "taker_buy_quote": 49.55262}, {"ts": 1775636520000, "open": 0.08176, "high": 0.08176, "low": 0.0817, "close": 0.0817, "volume": 2370.0, "quote_volume": 193.66796, "trades": 3, "taker_buy_quote": 49.54656}, {"ts": 1775636580000, "open": 0.08175, "high": 0.0818, "low": 0.08175, "close": 0.0818, "volume": 2705.0, "quote_volume": 221.1998, "trades": 6, "taker_buy_quote": 148.65786}, {"ts": 1775636640000, "open": 0.08183, "high": 0.08183, "low": 0.08172, "close": 0.08172, "volume": 1854.0, "quote_volume": 151.63408, "trades": 5, "taker_buy_quote": 56.21439}, {"ts": 1775636700000, "open": 0.08173, "high": 0.08173, "low": 0.08173, "close": 0.08173, "volume": 110.0, "quote_volume": 8.9903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 0.08173, "high": 0.08173, "low": 0.08173, "close": 0.08173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.08173, "high": 0.08173, "low": 0.08173, "close": 0.08173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.0818, "high": 0.0818, "low": 0.08173, "close": 0.08173, "volume": 1527.0, "quote_volume": 124.86245, "trades": 3, "taker_buy_quote": 12.27}, {"ts": 1775636940000, "open": 0.08171, "high": 0.08171, "low": 0.08171, "close": 0.08171, "volume": 255.0, "quote_volume": 20.83605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.0818, "high": 0.08181, "low": 0.08177, "close": 0.08177, "volume": 9320.0, "quote_volume": 762.30846, "trades": 4, "taker_buy_quote": 512.72846}, {"ts": 1775637060000, "open": 0.0817, "high": 0.08182, "low": 0.0817, "close": 0.08176, "volume": 20477.0, "quote_volume": 1673.72297, "trades": 20, "taker_buy_quote": 46.5936}, {"ts": 1775637120000, "open": 0.08176, "high": 0.08176, "low": 0.08176, "close": 0.08176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.08179, "high": 0.08181, "low": 0.08175, "close": 0.08176, "volume": 5388.0, "quote_volume": 440.66934, "trades": 15, "taker_buy_quote": 235.57794}, {"ts": 1775637240000, "open": 0.08177, "high": 0.08177, "low": 0.08175, "close": 0.08175, "volume": 480.0, "quote_volume": 39.2448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.08177, "high": 0.08181, "low": 0.0817, "close": 0.0817, "volume": 8481.0, "quote_volume": 693.55384, "trades": 37, "taker_buy_quote": 67.87258}, {"ts": 1775637360000, "open": 0.0817, "high": 0.0817, "low": 0.08164, "close": 0.08169, "volume": 7444.0, "quote_volume": 607.82057, "trades": 11, "taker_buy_quote": 146.70865}, {"ts": 1775637420000, "open": 0.08163, "high": 0.08175, "low": 0.08163, "close": 0.08166, "volume": 4490.0, "quote_volume": 366.93786, "trades": 9, "taker_buy_quote": 321.29229}, {"ts": 1775637480000, "open": 0.08162, "high": 0.08162, "low": 0.08155, "close": 0.08155, "volume": 1988.0, "quote_volume": 162.16488, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775637540000, "open": 0.08157, "high": 0.08158, "low": 0.08155, "close": 0.08155, "volume": 3600.0, "quote_volume": 293.6698, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 0.0816, "high": 0.0816, "low": 0.08145, "close": 0.08145, "volume": 2273.0, "quote_volume": 185.31501, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.08144, "high": 0.08154, "low": 0.0814, "close": 0.08154, "volume": 35450.0, "quote_volume": 2888.06343, "trades": 40, "taker_buy_quote": 1578.33928}, {"ts": 1775637720000, "open": 0.08143, "high": 0.08151, "low": 0.08143, "close": 0.08146, "volume": 22345.0, "quote_volume": 1820.24844, "trades": 55, "taker_buy_quote": 866.95302}, {"ts": 1775637780000, "open": 0.08149, "high": 0.0815, "low": 0.08134, "close": 0.08136, "volume": 26728.0, "quote_volume": 2176.24025, "trades": 69, "taker_buy_quote": 1016.00106}, {"ts": 1775637840000, "open": 0.08146, "high": 0.08153, "low": 0.08137, "close": 0.08146, "volume": 30779.0, "quote_volume": 2506.21496, "trades": 117, "taker_buy_quote": 765.212}, {"ts": 1775637900000, "open": 0.08153, "high": 0.08153, "low": 0.08146, "close": 0.08146, "volume": 4514.0, "quote_volume": 367.77653, "trades": 20, "taker_buy_quote": 35.38402}, {"ts": 1775637960000, "open": 0.08148, "high": 0.08148, "low": 0.08127, "close": 0.08127, "volume": 37810.0, "quote_volume": 3073.70625, "trades": 27, "taker_buy_quote": 2227.00878}, {"ts": 1775638020000, "open": 0.08139, "high": 0.08139, "low": 0.08139, "close": 0.08139, "volume": 662.0, "quote_volume": 53.88018, "trades": 1, "taker_buy_quote": 53.88018}, {"ts": 1775638080000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 178.0, "quote_volume": 14.4892, "trades": 2, "taker_buy_quote": 14.4892}, {"ts": 1775638140000, "open": 0.0814, "high": 0.08148, "low": 0.0814, "close": 0.0814, "volume": 784.0, "quote_volume": 63.84191, "trades": 7, "taker_buy_quote": 37.87531}, {"ts": 1775638200000, "open": 0.08136, "high": 0.0814, "low": 0.08133, "close": 0.0814, "volume": 808.0, "quote_volume": 65.7428, "trades": 6, "taker_buy_quote": 21.164}, {"ts": 1775638260000, "open": 0.0814, "high": 0.0814, "low": 0.0814, "close": 0.0814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 0.08139, "high": 0.08139, "low": 0.08139, "close": 0.08139, "volume": 204.0, "quote_volume": 16.60356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 0.08134, "high": 0.08134, "low": 0.08134, "close": 0.08134, "volume": 68.0, "quote_volume": 5.53112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 0.08137, "high": 0.08137, "low": 0.08126, "close": 0.08135, "volume": 21006.0, "quote_volume": 1708.14468, "trades": 28, "taker_buy_quote": 259.63542}, {"ts": 1775638500000, "open": 0.08127, "high": 0.08137, "low": 0.08125, "close": 0.08137, "volume": 1695.0, "quote_volume": 137.76294, "trades": 9, "taker_buy_quote": 20.74435}, {"ts": 1775638560000, "open": 0.08137, "high": 0.08137, "low": 0.08137, "close": 0.08137, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 0.08126, "high": 0.0813, "low": 0.08111, "close": 0.08125, "volume": 28847.0, "quote_volume": 2342.00765, "trades": 37, "taker_buy_quote": 755.56332}, {"ts": 1775638680000, "open": 0.08125, "high": 0.08131, "low": 0.08117, "close": 0.08117, "volume": 9362.0, "quote_volume": 760.21337, "trades": 13, "taker_buy_quote": 38.78379}, {"ts": 1775638740000, "open": 0.08124, "high": 0.08124, "low": 0.0812, "close": 0.0812, "volume": 1181.0, "quote_volume": 95.92584, "trades": 2, "taker_buy_quote": 58.16784}, {"ts": 1775638800000, "open": 0.08121, "high": 0.08121, "low": 0.08118, "close": 0.08121, "volume": 9204.0, "quote_volume": 747.30471, "trades": 13, "taker_buy_quote": 205.36213}, {"ts": 1775638860000, "open": 0.08124, "high": 0.08134, "low": 0.08124, "close": 0.08134, "volume": 1531.0, "quote_volume": 124.45406, "trades": 9, "taker_buy_quote": 124.45406}, {"ts": 1775638920000, "open": 0.08128, "high": 0.08128, "low": 0.08125, "close": 0.08126, "volume": 480.0, "quote_volume": 39.00692, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.08128, "high": 0.0813, "low": 0.08126, "close": 0.0813, "volume": 397.0, "quote_volume": 32.26714, "trades": 3, "taker_buy_quote": 22.35342}, {"ts": 1775639040000, "open": 0.08124, "high": 0.08126, "low": 0.08113, "close": 0.08116, "volume": 40158.0, "quote_volume": 3261.11225, "trades": 63, "taker_buy_quote": 607.10445}, {"ts": 1775639100000, "open": 0.08118, "high": 0.08125, "low": 0.08112, "close": 0.0812, "volume": 32578.0, "quote_volume": 2643.90404, "trades": 86, "taker_buy_quote": 1241.09548}, {"ts": 1775639160000, "open": 0.08122, "high": 0.08125, "low": 0.0812, "close": 0.08125, "volume": 1412.0, "quote_volume": 114.71004, "trades": 5, "taker_buy_quote": 95.22204}, {"ts": 1775639220000, "open": 0.08126, "high": 0.08134, "low": 0.08113, "close": 0.08113, "volume": 21538.0, "quote_volume": 1749.68633, "trades": 44, "taker_buy_quote": 113.17409}, {"ts": 1775639280000, "open": 0.08113, "high": 0.08113, "low": 0.08113, "close": 0.08113, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.0812, "high": 0.0812, "low": 0.08102, "close": 0.08102, "volume": 14762.0, "quote_volume": 1197.45291, "trades": 14, "taker_buy_quote": 29.232}, {"ts": 1775639400000, "open": 0.08109, "high": 0.08111, "low": 0.08105, "close": 0.08106, "volume": 3823.0, "quote_volume": 309.99426, "trades": 9, "taker_buy_quote": 232.17474}, {"ts": 1775639460000, "open": 0.08112, "high": 0.08124, "low": 0.08112, "close": 0.08124, "volume": 11303.0, "quote_volume": 917.76903, "trades": 19, "taker_buy_quote": 917.76903}, {"ts": 1775639520000, "open": 0.08122, "high": 0.08122, "low": 0.08115, "close": 0.08119, "volume": 2995.0, "quote_volume": 243.11901, "trades": 12, "taker_buy_quote": 66.98625}, {"ts": 1775639580000, "open": 0.08117, "high": 0.08117, "low": 0.08115, "close": 0.08115, "volume": 480.0, "quote_volume": 38.95765, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.08115, "high": 0.08115, "low": 0.08115, "close": 0.08115, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.08112, "high": 0.08112, "low": 0.08082, "close": 0.08085, "volume": 43972.0, "quote_volume": 3558.94657, "trades": 49, "taker_buy_quote": 823.71461}, {"ts": 1775639760000, "open": 0.08086, "high": 0.08099, "low": 0.08086, "close": 0.08089, "volume": 14581.0, "quote_volume": 1179.63157, "trades": 47, "taker_buy_quote": 473.80092}, {"ts": 1775639820000, "open": 0.08096, "high": 0.08106, "low": 0.08096, "close": 0.08106, "volume": 4059.0, "quote_volume": 328.93268, "trades": 12, "taker_buy_quote": 328.93268}, {"ts": 1775639880000, "open": 0.08108, "high": 0.0811, "low": 0.08104, "close": 0.08104, "volume": 2646.0, "quote_volume": 214.4826, "trades": 13, "taker_buy_quote": 10.86604}, {"ts": 1775639940000, "open": 0.08103, "high": 0.08103, "low": 0.08094, "close": 0.08097, "volume": 8444.0, "quote_volume": 683.85588, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.08095, "high": 0.08105, "low": 0.08095, "close": 0.08096, "volume": 17106.0, "quote_volume": 1385.30084, "trades": 67, "taker_buy_quote": 223.12258}, {"ts": 1775640060000, "open": 0.08102, "high": 0.08106, "low": 0.08094, "close": 0.08095, "volume": 11603.0, "quote_volume": 940.07367, "trades": 27, "taker_buy_quote": 609.66059}, {"ts": 1775640120000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 173.0, "quote_volume": 14.00262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.08099, "high": 0.08108, "low": 0.08095, "close": 0.08098, "volume": 6814.0, "quote_volume": 552.20918, "trades": 13, "taker_buy_quote": 458.92818}, {"ts": 1775640240000, "open": 0.08106, "high": 0.08109, "low": 0.08106, "close": 0.08109, "volume": 1929.0, "quote_volume": 156.41152, "trades": 3, "taker_buy_quote": 156.41152}, {"ts": 1775640300000, "open": 0.08109, "high": 0.08109, "low": 0.08109, "close": 0.08109, "volume": 1796.0, "quote_volume": 145.63764, "trades": 1, "taker_buy_quote": 145.63764}, {"ts": 1775640360000, "open": 0.081, "high": 0.08106, "low": 0.08098, "close": 0.08106, "volume": 519.0, "quote_volume": 42.05958, "trades": 4, "taker_buy_quote": 29.9922}, {"ts": 1775640420000, "open": 0.08106, "high": 0.08106, "low": 0.08106, "close": 0.08106, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 152.0, "quote_volume": 12.3272, "trades": 2, "taker_buy_quote": 12.3272}, {"ts": 1775640540000, "open": 0.08111, "high": 0.08119, "low": 0.08111, "close": 0.08111, "volume": 5217.0, "quote_volume": 423.31583, "trades": 11, "taker_buy_quote": 411.62447}, {"ts": 1775640600000, "open": 0.08111, "high": 0.08111, "low": 0.08106, "close": 0.08109, "volume": 6317.0, "quote_volume": 512.10983, "trades": 8, "taker_buy_quote": 106.80983}, {"ts": 1775640660000, "open": 0.08104, "high": 0.08104, "low": 0.08096, "close": 0.08096, "volume": 9826.0, "quote_volume": 795.54743, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775640720000, "open": 0.08096, "high": 0.08096, "low": 0.08096, "close": 0.08096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.081, "high": 0.0811, "low": 0.081, "close": 0.0811, "volume": 13011.0, "quote_volume": 1054.34963, "trades": 18, "taker_buy_quote": 1054.34963}, {"ts": 1775640840000, "open": 0.0811, "high": 0.0811, "low": 0.0811, "close": 0.0811, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.08098, "high": 0.08098, "low": 0.08083, "close": 0.08083, "volume": 587.0, "quote_volume": 47.49082, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.08091, "high": 0.08093, "low": 0.08091, "close": 0.08093, "volume": 2471.0, "quote_volume": 199.94061, "trades": 3, "taker_buy_quote": 199.94061}, {"ts": 1775641020000, "open": 0.0809, "high": 0.08091, "low": 0.08083, "close": 0.08088, "volume": 6701.0, "quote_volume": 541.82706, "trades": 11, "taker_buy_quote": 404.89445}, {"ts": 1775641080000, "open": 0.08084, "high": 0.08084, "low": 0.08083, "close": 0.08083, "volume": 828.0, "quote_volume": 66.93478, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.08082, "high": 0.0809, "low": 0.08082, "close": 0.0809, "volume": 2691.0, "quote_volume": 217.6265, "trades": 7, "taker_buy_quote": 212.04992}, {"ts": 1775641200000, "open": 0.0809, "high": 0.0809, "low": 0.08085, "close": 0.0809, "volume": 3920.0, "quote_volume": 317.12165, "trades": 16, "taker_buy_quote": 95.5429}, {"ts": 1775641260000, "open": 0.08086, "high": 0.0809, "low": 0.08086, "close": 0.08086, "volume": 2835.0, "quote_volume": 229.34598, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.0809, "high": 0.08092, "low": 0.0809, "close": 0.08092, "volume": 976.0, "quote_volume": 78.97056, "trades": 4, "taker_buy_quote": 20.55182}, {"ts": 1775641380000, "open": 0.08092, "high": 0.08092, "low": 0.08092, "close": 0.08092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.0809, "high": 0.0809, "low": 0.08084, "close": 0.08089, "volume": 777.0, "quote_volume": 62.85152, "trades": 4, "taker_buy_quote": 7.11832}, {"ts": 1775641500000, "open": 0.08092, "high": 0.08103, "low": 0.08092, "close": 0.08103, "volume": 22657.0, "quote_volume": 1835.39818, "trades": 12, "taker_buy_quote": 50.11959}, {"ts": 1775641560000, "open": 0.08103, "high": 0.08104, "low": 0.08102, "close": 0.08102, "volume": 4463.0, "quote_volume": 361.63225, "trades": 4, "taker_buy_quote": 318.52961}, {"ts": 1775641620000, "open": 0.08102, "high": 0.08102, "low": 0.08102, "close": 0.08102, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641680000, "open": 0.08106, "high": 0.0812, "low": 0.08106, "close": 0.08113, "volume": 3165.0, "quote_volume": 256.66284, "trades": 16, "taker_buy_quote": 202.63026}, {"ts": 1775641740000, "open": 0.0812, "high": 0.08122, "low": 0.08115, "close": 0.08115, "volume": 3136.0, "quote_volume": 254.53707, "trades": 5, "taker_buy_quote": 11.04456}, {"ts": 1775641800000, "open": 0.08117, "high": 0.08138, "low": 0.08117, "close": 0.08138, "volume": 3744.0, "quote_volume": 304.11778, "trades": 14, "taker_buy_quote": 158.33646}, {"ts": 1775641860000, "open": 0.08138, "high": 0.0814, "low": 0.08137, "close": 0.08139, "volume": 3345.0, "quote_volume": 272.22508, "trades": 7, "taker_buy_quote": 272.22508}, {"ts": 1775641920000, "open": 0.08139, "high": 0.08145, "low": 0.08139, "close": 0.08145, "volume": 2169.0, "quote_volume": 176.64753, "trades": 8, "taker_buy_quote": 176.64753}, {"ts": 1775641980000, "open": 0.0814, "high": 0.0814, "low": 0.08131, "close": 0.08138, "volume": 10426.0, "quote_volume": 848.11434, "trades": 13, "taker_buy_quote": 93.35036}, {"ts": 1775642040000, "open": 0.08135, "high": 0.08138, "low": 0.08131, "close": 0.08134, "volume": 3632.0, "quote_volume": 295.41731, "trades": 7, "taker_buy_quote": 32.79326}, {"ts": 1775642100000, "open": 0.0813, "high": 0.0813, "low": 0.08126, "close": 0.08127, "volume": 2000.0, "quote_volume": 162.54204, "trades": 7, "taker_buy_quote": 145.96092}, {"ts": 1775642160000, "open": 0.08128, "high": 0.08133, "low": 0.08128, "close": 0.08133, "volume": 3430.0, "quote_volume": 278.91716, "trades": 5, "taker_buy_quote": 278.91716}, {"ts": 1775642220000, "open": 0.08124, "high": 0.08124, "low": 0.0812, "close": 0.0812, "volume": 200.0, "quote_volume": 16.24408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 0.08127, "high": 0.08129, "low": 0.08127, "close": 0.08129, "volume": 1882.0, "quote_volume": 152.95694, "trades": 4, "taker_buy_quote": 152.95694}, {"ts": 1775642340000, "open": 0.08129, "high": 0.08129, "low": 0.08126, "close": 0.08126, "volume": 673.0, "quote_volume": 54.70151, "trades": 2, "taker_buy_quote": 54.70151}, {"ts": 1775642400000, "open": 0.08124, "high": 0.08124, "low": 0.0811, "close": 0.0811, "volume": 2246.0, "quote_volume": 182.43333, "trades": 9, "taker_buy_quote": 153.94683}, {"ts": 1775642460000, "open": 0.0811, "high": 0.0811, "low": 0.08087, "close": 0.08099, "volume": 153536.0, "quote_volume": 12431.21151, "trades": 103, "taker_buy_quote": 4843.49334}, {"ts": 1775642520000, "open": 0.08101, "high": 0.08101, "low": 0.08091, "close": 0.08098, "volume": 2564.0, "quote_volume": 207.61668, "trades": 7, "taker_buy_quote": 146.2869}, {"ts": 1775642580000, "open": 0.08099, "high": 0.08101, "low": 0.08095, "close": 0.081, "volume": 4202.0, "quote_volume": 340.32005, "trades": 11, "taker_buy_quote": 324.29195}, {"ts": 1775642640000, "open": 0.081, "high": 0.081, "low": 0.081, "close": 0.081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.0809, "high": 0.08092, "low": 0.08075, "close": 0.08087, "volume": 89989.0, "quote_volume": 7273.04586, "trades": 52, "taker_buy_quote": 5102.82043}, {"ts": 1775642760000, "open": 0.08087, "high": 0.08092, "low": 0.08086, "close": 0.08091, "volume": 55431.0, "quote_volume": 4485.15047, "trades": 24, "taker_buy_quote": 4479.08447}, {"ts": 1775642820000, "open": 0.08091, "high": 0.08091, "low": 0.08086, "close": 0.08091, "volume": 54811.0, "quote_volume": 4434.56591, "trades": 12, "taker_buy_quote": 3970.1547}, {"ts": 1775642880000, "open": 0.08085, "high": 0.08093, "low": 0.08072, "close": 0.08093, "volume": 59511.0, "quote_volume": 4809.96021, "trades": 43, "taker_buy_quote": 2425.3909}, {"ts": 1775642940000, "open": 0.08093, "high": 0.08093, "low": 0.08093, "close": 0.08093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.08076, "high": 0.08082, "low": 0.08067, "close": 0.0808, "volume": 124915.0, "quote_volume": 10091.05345, "trades": 38, "taker_buy_quote": 8519.20292}, {"ts": 1775643060000, "open": 0.08078, "high": 0.08083, "low": 0.08063, "close": 0.08081, "volume": 198864.0, "quote_volume": 16059.88734, "trades": 78, "taker_buy_quote": 13920.95081}, {"ts": 1775643120000, "open": 0.08078, "high": 0.08083, "low": 0.08064, "close": 0.08073, "volume": 238929.0, "quote_volume": 19297.85244, "trades": 91, "taker_buy_quote": 15890.44327}, {"ts": 1775643180000, "open": 0.08075, "high": 0.08077, "low": 0.08057, "close": 0.08063, "volume": 100860.0, "quote_volume": 8137.28486, "trades": 66, "taker_buy_quote": 4467.08908}, {"ts": 1775643240000, "open": 0.08059, "high": 0.0806, "low": 0.0804, "close": 0.08052, "volume": 72839.0, "quote_volume": 5861.83748, "trades": 42, "taker_buy_quote": 1529.85589}, {"ts": 1775643300000, "open": 0.0804, "high": 0.0804, "low": 0.08002, "close": 0.08025, "volume": 104597.0, "quote_volume": 8388.26024, "trades": 134, "taker_buy_quote": 3926.52993}, {"ts": 1775643360000, "open": 0.08028, "high": 0.08035, "low": 0.08028, "close": 0.08035, "volume": 996.0, "quote_volume": 79.9891, "trades": 7, "taker_buy_quote": 70.26675}, {"ts": 1775643420000, "open": 0.08036, "high": 0.08036, "low": 0.08036, "close": 0.08036, "volume": 69.0, "quote_volume": 5.54484, "trades": 1, "taker_buy_quote": 5.54484}, {"ts": 1775643480000, "open": 0.08038, "high": 0.08045, "low": 0.08038, "close": 0.08038, "volume": 2088.0, "quote_volume": 167.90994, "trades": 8, "taker_buy_quote": 126.59462}, {"ts": 1775643540000, "open": 0.08038, "high": 0.08049, "low": 0.08033, "close": 0.08046, "volume": 7811.0, "quote_volume": 628.16072, "trades": 21, "taker_buy_quote": 563.80313}, {"ts": 1775643600000, "open": 0.08048, "high": 0.08056, "low": 0.08048, "close": 0.08056, "volume": 4424.0, "quote_volume": 356.18828, "trades": 10, "taker_buy_quote": 56.43028}, {"ts": 1775643660000, "open": 0.08058, "high": 0.08068, "low": 0.08056, "close": 0.08064, "volume": 4902.0, "quote_volume": 395.23168, "trades": 19, "taker_buy_quote": 281.52831}, {"ts": 1775643720000, "open": 0.0807, "high": 0.08098, "low": 0.0807, "close": 0.08081, "volume": 69500.0, "quote_volume": 5620.43148, "trades": 60, "taker_buy_quote": 5469.12527}, {"ts": 1775643780000, "open": 0.08082, "high": 0.08082, "low": 0.08081, "close": 0.08081, "volume": 1347.0, "quote_volume": 108.85275, "trades": 4, "taker_buy_quote": 13.57776}, {"ts": 1775643840000, "open": 0.08081, "high": 0.08081, "low": 0.08066, "close": 0.08066, "volume": 23863.0, "quote_volume": 1927.84235, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.08066, "high": 0.08066, "low": 0.08056, "close": 0.08056, "volume": 558.0, "quote_volume": 44.98758, "trades": 7, "taker_buy_quote": 17.18058}, {"ts": 1775643960000, "open": 0.08054, "high": 0.08065, "low": 0.08045, "close": 0.08057, "volume": 21936.0, "quote_volume": 1766.47681, "trades": 26, "taker_buy_quote": 800.63132}, {"ts": 1775644020000, "open": 0.08062, "high": 0.08062, "low": 0.08057, "close": 0.0806, "volume": 1015.0, "quote_volume": 81.7871, "trades": 3, "taker_buy_quote": 19.26478}, {"ts": 1775644080000, "open": 0.08054, "high": 0.08054, "low": 0.08053, "close": 0.08053, "volume": 3170.0, "quote_volume": 255.28079, "trades": 4, "taker_buy_quote": 249.72353}, {"ts": 1775644140000, "open": 0.08058, "high": 0.08063, "low": 0.08058, "close": 0.08063, "volume": 363.0, "quote_volume": 29.26305, "trades": 4, "taker_buy_quote": 29.26305}, {"ts": 1775644200000, "open": 0.08063, "high": 0.08063, "low": 0.08063, "close": 0.08063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.08063, "high": 0.08064, "low": 0.08063, "close": 0.08064, "volume": 837.0, "quote_volume": 67.488, "trades": 2, "taker_buy_quote": 67.488}, {"ts": 1775644320000, "open": 0.08063, "high": 0.08064, "low": 0.08058, "close": 0.08064, "volume": 429.0, "quote_volume": 34.58626, "trades": 4, "taker_buy_quote": 15.64166}, {"ts": 1775644380000, "open": 0.08066, "high": 0.08066, "low": 0.0806, "close": 0.0806, "volume": 3786.0, "quote_volume": 305.18806, "trades": 7, "taker_buy_quote": 89.6347}, {"ts": 1775644440000, "open": 0.08063, "high": 0.08063, "low": 0.08052, "close": 0.08052, "volume": 2065.0, "quote_volume": 166.3666, "trades": 8, "taker_buy_quote": 115.71124}, {"ts": 1775644500000, "open": 0.08058, "high": 0.08062, "low": 0.08058, "close": 0.08062, "volume": 207.0, "quote_volume": 16.6842, "trades": 3, "taker_buy_quote": 16.6842}, {"ts": 1775644560000, "open": 0.08064, "high": 0.08072, "low": 0.08064, "close": 0.08072, "volume": 2767.0, "quote_volume": 223.29764, "trades": 10, "taker_buy_quote": 223.29764}, {"ts": 1775644620000, "open": 0.08072, "high": 0.08074, "low": 0.08072, "close": 0.08074, "volume": 884.0, "quote_volume": 71.37278, "trades": 4, "taker_buy_quote": 71.37278}, {"ts": 1775644680000, "open": 0.08066, "high": 0.08071, "low": 0.08064, "close": 0.08071, "volume": 148.0, "quote_volume": 11.94044, "trades": 3, "taker_buy_quote": 5.00402}, {"ts": 1775644740000, "open": 0.08064, "high": 0.08072, "low": 0.08064, "close": 0.08072, "volume": 3953.0, "quote_volume": 318.97538, "trades": 11, "taker_buy_quote": 314.7821}, {"ts": 1775644800000, "open": 0.08074, "high": 0.08081, "low": 0.08074, "close": 0.08081, "volume": 3018.0, "quote_volume": 243.81286, "trades": 10, "taker_buy_quote": 243.81286}, {"ts": 1775644860000, "open": 0.08075, "high": 0.0808, "low": 0.08075, "close": 0.0808, "volume": 6164.0, "quote_volume": 497.99933, "trades": 7, "taker_buy_quote": 497.99933}, {"ts": 1775644920000, "open": 0.08082, "high": 0.08085, "low": 0.08082, "close": 0.08085, "volume": 344.0, "quote_volume": 27.80964, "trades": 3, "taker_buy_quote": 27.80964}, {"ts": 1775644980000, "open": 0.08077, "high": 0.08087, "low": 0.08077, "close": 0.08087, "volume": 5858.0, "quote_volume": 473.62014, "trades": 10, "taker_buy_quote": 473.62014}, {"ts": 1775645040000, "open": 0.08083, "high": 0.08096, "low": 0.08083, "close": 0.08096, "volume": 3748.0, "quote_volume": 303.23536, "trades": 12, "taker_buy_quote": 303.23536}, {"ts": 1775645100000, "open": 0.0809, "high": 0.08098, "low": 0.0809, "close": 0.08094, "volume": 1655.0, "quote_volume": 133.93489, "trades": 9, "taker_buy_quote": 80.62179}, {"ts": 1775645160000, "open": 0.08096, "high": 0.08096, "low": 0.08096, "close": 0.08096, "volume": 1229.0, "quote_volume": 99.49984, "trades": 1, "taker_buy_quote": 99.49984}, {"ts": 1775645220000, "open": 0.08096, "high": 0.08096, "low": 0.08096, "close": 0.08096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.08094, "high": 0.08095, "low": 0.08094, "close": 0.08095, "volume": 1940.0, "quote_volume": 157.03534, "trades": 4, "taker_buy_quote": 157.03534}, {"ts": 1775645340000, "open": 0.08095, "high": 0.08101, "low": 0.08091, "close": 0.08101, "volume": 6101.0, "quote_volume": 494.0231, "trades": 15, "taker_buy_quote": 308.42905}, {"ts": 1775645400000, "open": 0.08098, "high": 0.08101, "low": 0.08097, "close": 0.08101, "volume": 10162.0, "quote_volume": 822.85194, "trades": 8, "taker_buy_quote": 44.1389}, {"ts": 1775645460000, "open": 0.08095, "high": 0.08095, "low": 0.08093, "close": 0.08093, "volume": 3660.0, "quote_volume": 296.2404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.08092, "high": 0.08094, "low": 0.08088, "close": 0.08094, "volume": 1039.0, "quote_volume": 84.08078, "trades": 6, "taker_buy_quote": 67.4963}, {"ts": 1775645580000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.08092, "high": 0.08095, "low": 0.08092, "close": 0.08095, "volume": 938.0, "quote_volume": 75.92594, "trades": 2, "taker_buy_quote": 75.92594}, {"ts": 1775645700000, "open": 0.08091, "high": 0.08091, "low": 0.08091, "close": 0.08091, "volume": 127.0, "quote_volume": 10.27557, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.08091, "high": 0.08091, "low": 0.08091, "close": 0.08091, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 68.0, "quote_volume": 5.5012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.0809, "high": 0.0809, "low": 0.0809, "close": 0.0809, "volume": 371.0, "quote_volume": 30.0139, "trades": 1, "taker_buy_quote": 30.0139}, {"ts": 1775645940000, "open": 0.0809, "high": 0.08091, "low": 0.0809, "close": 0.08091, "volume": 1875.0, "quote_volume": 151.70268, "trades": 2, "taker_buy_quote": 28.8813}, {"ts": 1775646000000, "open": 0.08088, "high": 0.08088, "low": 0.0808, "close": 0.0808, "volume": 10627.0, "quote_volume": 858.95874, "trades": 16, "taker_buy_quote": 229.47768}, {"ts": 1775646060000, "open": 0.08083, "high": 0.08083, "low": 0.08076, "close": 0.08076, "volume": 1523.0, "quote_volume": 123.06554, "trades": 5, "taker_buy_quote": 30.39208}, {"ts": 1775646120000, "open": 0.08082, "high": 0.08093, "low": 0.08082, "close": 0.08093, "volume": 20110.0, "quote_volume": 1626.8186, "trades": 19, "taker_buy_quote": 869.271}, {"ts": 1775646180000, "open": 0.08093, "high": 0.08101, "low": 0.08093, "close": 0.08098, "volume": 20659.0, "quote_volume": 1672.962, "trades": 7, "taker_buy_quote": 54.25278}, {"ts": 1775646240000, "open": 0.0809, "high": 0.0809, "low": 0.08088, "close": 0.08088, "volume": 387.0, "quote_volume": 31.30192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775646300000, "open": 0.08088, "high": 0.08088, "low": 0.08071, "close": 0.08071, "volume": 3524.0, "quote_volume": 284.62805, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775646360000, "open": 0.0807, "high": 0.0807, "low": 0.08062, "close": 0.08062, "volume": 3847.0, "quote_volume": 310.4217, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775646420000, "open": 0.0806, "high": 0.08062, "low": 0.08056, "close": 0.08062, "volume": 1532.0, "quote_volume": 123.45161, "trades": 7, "taker_buy_quote": 25.71778}, {"ts": 1775646480000, "open": 0.08063, "high": 0.08063, "low": 0.08057, "close": 0.08061, "volume": 3374.0, "quote_volume": 272.01058, "trades": 4, "taker_buy_quote": 144.81148}, {"ts": 1775646540000, "open": 0.08064, "high": 0.08069, "low": 0.08064, "close": 0.08069, "volume": 769.0, "quote_volume": 62.04035, "trades": 4, "taker_buy_quote": 62.04035}, {"ts": 1775646600000, "open": 0.08065, "high": 0.08065, "low": 0.08065, "close": 0.08065, "volume": 86.0, "quote_volume": 6.9359, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646660000, "open": 0.08065, "high": 0.08065, "low": 0.08065, "close": 0.08065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646720000, "open": 0.08067, "high": 0.08069, "low": 0.08065, "close": 0.08065, "volume": 851.0, "quote_volume": 68.65209, "trades": 5, "taker_buy_quote": 57.52239}, {"ts": 1775646780000, "open": 0.08069, "high": 0.0807, "low": 0.08069, "close": 0.0807, "volume": 3712.0, "quote_volume": 299.55307, "trades": 4, "taker_buy_quote": 299.55307}, {"ts": 1775646840000, "open": 0.08072, "high": 0.08072, "low": 0.08072, "close": 0.08072, "volume": 1303.0, "quote_volume": 105.17816, "trades": 2, "taker_buy_quote": 5.56968}, {"ts": 1775646900000, "open": 0.08073, "high": 0.08074, "low": 0.08073, "close": 0.08074, "volume": 309.0, "quote_volume": 24.94626, "trades": 2, "taker_buy_quote": 24.94626}, {"ts": 1775646960000, "open": 0.08074, "high": 0.08074, "low": 0.08074, "close": 0.08074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.08069, "high": 0.08078, "low": 0.08068, "close": 0.08078, "volume": 4126.0, "quote_volume": 332.92396, "trades": 7, "taker_buy_quote": 19.94828}, {"ts": 1775647080000, "open": 0.08072, "high": 0.08072, "low": 0.08072, "close": 0.08072, "volume": 15235.0, "quote_volume": 1229.7692, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.08076, "high": 0.08076, "low": 0.08076, "close": 0.08076, "volume": 123.0, "quote_volume": 9.93348, "trades": 1, "taker_buy_quote": 9.93348}, {"ts": 1775647200000, "open": 0.08076, "high": 0.08076, "low": 0.08076, "close": 0.08076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.08068, "high": 0.08068, "low": 0.08061, "close": 0.08062, "volume": 4197.0, "quote_volume": 338.34917, "trades": 8, "taker_buy_quote": 316.08977}, {"ts": 1775647320000, "open": 0.08062, "high": 0.08064, "low": 0.08059, "close": 0.08059, "volume": 39953.0, "quote_volume": 3220.93108, "trades": 12, "taker_buy_quote": 155.97912}, {"ts": 1775647380000, "open": 0.08061, "high": 0.08069, "low": 0.08061, "close": 0.08069, "volume": 2480.0, "quote_volume": 199.93548, "trades": 6, "taker_buy_quote": 17.10352}, {"ts": 1775647440000, "open": 0.0807, "high": 0.08083, "low": 0.0807, "close": 0.08073, "volume": 3281.0, "quote_volume": 265.0538, "trades": 14, "taker_buy_quote": 228.88676}, {"ts": 1775647500000, "open": 0.08073, "high": 0.08073, "low": 0.08073, "close": 0.08073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 0.08078, "high": 0.08081, "low": 0.08078, "close": 0.08081, "volume": 11752.0, "quote_volume": 949.4911, "trades": 17, "taker_buy_quote": 949.4911}, {"ts": 1775647620000, "open": 0.08081, "high": 0.08081, "low": 0.08081, "close": 0.08081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.08078, "high": 0.08083, "low": 0.08078, "close": 0.08083, "volume": 3791.0, "quote_volume": 306.32425, "trades": 10, "taker_buy_quote": 306.32425}, {"ts": 1775647740000, "open": 0.08074, "high": 0.08074, "low": 0.08051, "close": 0.0807, "volume": 78644.0, "quote_volume": 6334.80289, "trades": 39, "taker_buy_quote": 686.84648}, {"ts": 1775647800000, "open": 0.08074, "high": 0.08086, "low": 0.08074, "close": 0.08086, "volume": 5344.0, "quote_volume": 431.93833, "trades": 17, "taker_buy_quote": 431.93833}, {"ts": 1775647860000, "open": 0.08074, "high": 0.08076, "low": 0.08072, "close": 0.08076, "volume": 776.0, "quote_volume": 62.66562, "trades": 3, "taker_buy_quote": 51.52488}, {"ts": 1775647920000, "open": 0.0807, "high": 0.08082, "low": 0.08067, "close": 0.08068, "volume": 20386.0, "quote_volume": 1646.20896, "trades": 25, "taker_buy_quote": 1422.90118}, {"ts": 1775647980000, "open": 0.0807, "high": 0.08071, "low": 0.08067, "close": 0.08067, "volume": 4771.0, "quote_volume": 384.96755, "trades": 10, "taker_buy_quote": 160.66559}, {"ts": 1775648040000, "open": 0.08067, "high": 0.08067, "low": 0.08067, "close": 0.08067, "volume": 1796.0, "quote_volume": 144.88332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.08066, "high": 0.08066, "low": 0.08055, "close": 0.08063, "volume": 14359.0, "quote_volume": 1156.93673, "trades": 14, "taker_buy_quote": 99.9812}, {"ts": 1775648160000, "open": 0.08055, "high": 0.08055, "low": 0.08046, "close": 0.08046, "volume": 18300.0, "quote_volume": 1474.04775, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.08044, "high": 0.08045, "low": 0.08022, "close": 0.08029, "volume": 182811.0, "quote_volume": 14682.61257, "trades": 76, "taker_buy_quote": 1500.96802}, {"ts": 1775648280000, "open": 0.08029, "high": 0.08041, "low": 0.08011, "close": 0.08032, "volume": 136188.0, "quote_volume": 10941.35777, "trades": 131, "taker_buy_quote": 7852.98141}, {"ts": 1775648340000, "open": 0.08034, "high": 0.08041, "low": 0.08028, "close": 0.08029, "volume": 113726.0, "quote_volume": 9140.81252, "trades": 50, "taker_buy_quote": 2964.85181}, {"ts": 1775648400000, "open": 0.08032, "high": 0.08032, "low": 0.08028, "close": 0.08028, "volume": 649.0, "quote_volume": 52.12492, "trades": 2, "taker_buy_quote": 46.5856}, {"ts": 1775648460000, "open": 0.08029, "high": 0.0803, "low": 0.08029, "close": 0.0803, "volume": 46557.0, "quote_volume": 3738.06414, "trades": 7, "taker_buy_quote": 3722.00414}, {"ts": 1775648520000, "open": 0.0803, "high": 0.08031, "low": 0.0802, "close": 0.08026, "volume": 17361.0, "quote_volume": 1393.80734, "trades": 25, "taker_buy_quote": 1188.98932}, {"ts": 1775648580000, "open": 0.08029, "high": 0.08029, "low": 0.08027, "close": 0.08027, "volume": 978.0, "quote_volume": 78.52, "trades": 3, "taker_buy_quote": 63.99113}, {"ts": 1775648640000, "open": 0.08028, "high": 0.08033, "low": 0.08019, "close": 0.08019, "volume": 15451.0, "quote_volume": 1240.23232, "trades": 28, "taker_buy_quote": 1054.7292}, {"ts": 1775648700000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 97.0, "quote_volume": 7.7794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.08025, "high": 0.08025, "low": 0.08008, "close": 0.08022, "volume": 39928.0, "quote_volume": 3202.22203, "trades": 19, "taker_buy_quote": 534.59747}, {"ts": 1775648820000, "open": 0.08022, "high": 0.08022, "low": 0.08022, "close": 0.08022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.0802, "high": 0.08021, "low": 0.08002, "close": 0.08002, "volume": 6732.0, "quote_volume": 539.45821, "trades": 14, "taker_buy_quote": 249.68689}, {"ts": 1775648940000, "open": 0.08006, "high": 0.08008, "low": 0.08002, "close": 0.08007, "volume": 68814.0, "quote_volume": 5507.5678, "trades": 22, "taker_buy_quote": 2111.73391}, {"ts": 1775649000000, "open": 0.08012, "high": 0.08022, "low": 0.08012, "close": 0.08022, "volume": 7008.0, "quote_volume": 562.02436, "trades": 13, "taker_buy_quote": 562.02436}, {"ts": 1775649060000, "open": 0.0802, "high": 0.08034, "low": 0.0802, "close": 0.0803, "volume": 3398.0, "quote_volume": 272.9178, "trades": 14, "taker_buy_quote": 216.61166}, {"ts": 1775649120000, "open": 0.08032, "high": 0.08032, "low": 0.08029, "close": 0.08029, "volume": 1796.0, "quote_volume": 144.20645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 0.0803, "high": 0.0803, "low": 0.08024, "close": 0.08024, "volume": 955.0, "quote_volume": 76.66328, "trades": 5, "taker_buy_quote": 39.97446}, {"ts": 1775649240000, "open": 0.08023, "high": 0.08023, "low": 0.0802, "close": 0.0802, "volume": 4452.0, "quote_volume": 357.17898, "trades": 7, "taker_buy_quote": 340.1752}, {"ts": 1775649300000, "open": 0.08026, "high": 0.08033, "low": 0.08026, "close": 0.08033, "volume": 4097.0, "quote_volume": 328.98295, "trades": 13, "taker_buy_quote": 328.98295}, {"ts": 1775649360000, "open": 0.08031, "high": 0.08031, "low": 0.08028, "close": 0.08028, "volume": 770.0, "quote_volume": 61.83012, "trades": 2, "taker_buy_quote": 61.83012}, {"ts": 1775649420000, "open": 0.08022, "high": 0.08022, "low": 0.0802, "close": 0.0802, "volume": 743.0, "quote_volume": 59.58998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.08023, "high": 0.08028, "low": 0.08013, "close": 0.08013, "volume": 18157.0, "quote_volume": 1456.73778, "trades": 28, "taker_buy_quote": 432.27856}, {"ts": 1775649600000, "open": 0.08015, "high": 0.08018, "low": 0.0801, "close": 0.08018, "volume": 1071.0, "quote_volume": 85.82409, "trades": 5, "taker_buy_quote": 24.21436}, {"ts": 1775649660000, "open": 0.08014, "high": 0.08024, "low": 0.08013, "close": 0.08015, "volume": 12828.0, "quote_volume": 1028.29864, "trades": 21, "taker_buy_quote": 702.9076}, {"ts": 1775649720000, "open": 0.0802, "high": 0.08021, "low": 0.08016, "close": 0.08021, "volume": 7465.0, "quote_volume": 598.73216, "trades": 8, "taker_buy_quote": 591.0368}, {"ts": 1775649780000, "open": 0.08022, "high": 0.0806, "low": 0.08022, "close": 0.08025, "volume": 194824.0, "quote_volume": 15676.48197, "trades": 82, "taker_buy_quote": 12045.04592}, {"ts": 1775649840000, "open": 0.08028, "high": 0.0803, "low": 0.08028, "close": 0.0803, "volume": 886.0, "quote_volume": 71.13114, "trades": 5, "taker_buy_quote": 64.38594}, {"ts": 1775649900000, "open": 0.08028, "high": 0.08028, "low": 0.08025, "close": 0.08025, "volume": 1033.0, "quote_volume": 82.92273, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 0.08025, "high": 0.08025, "low": 0.08025, "close": 0.08025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.08024, "high": 0.08024, "low": 0.08012, "close": 0.08015, "volume": 2272.0, "quote_volume": 182.11622, "trades": 10, "taker_buy_quote": 145.873}, {"ts": 1775650080000, "open": 0.08012, "high": 0.08012, "low": 0.07968, "close": 0.07978, "volume": 89170.0, "quote_volume": 7123.48968, "trades": 107, "taker_buy_quote": 2054.2031}, {"ts": 1775650140000, "open": 0.07978, "high": 0.08008, "low": 0.07978, "close": 0.08008, "volume": 5116.0, "quote_volume": 408.98001, "trades": 23, "taker_buy_quote": 408.98001}, {"ts": 1775650200000, "open": 0.07998, "high": 0.08002, "low": 0.07992, "close": 0.07992, "volume": 4094.0, "quote_volume": 327.38381, "trades": 11, "taker_buy_quote": 199.98116}, {"ts": 1775650260000, "open": 0.07992, "high": 0.07992, "low": 0.07992, "close": 0.07992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.07996, "high": 0.08013, "low": 0.07996, "close": 0.08007, "volume": 19042.0, "quote_volume": 1523.61222, "trades": 17, "taker_buy_quote": 1480.0977}, {"ts": 1775650380000, "open": 0.08013, "high": 0.08014, "low": 0.08006, "close": 0.08011, "volume": 2013.0, "quote_volume": 161.25702, "trades": 6, "taker_buy_quote": 161.25702}, {"ts": 1775650440000, "open": 0.08002, "high": 0.08012, "low": 0.08002, "close": 0.08011, "volume": 34847.0, "quote_volume": 2788.6775, "trades": 8, "taker_buy_quote": 2735.94432}, {"ts": 1775650500000, "open": 0.08007, "high": 0.08009, "low": 0.08, "close": 0.08003, "volume": 6312.0, "quote_volume": 505.35054, "trades": 9, "taker_buy_quote": 499.83054}, {"ts": 1775650560000, "open": 0.07998, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 4991.0, "quote_volume": 399.12015, "trades": 12, "taker_buy_quote": 299.94386}, {"ts": 1775650620000, "open": 0.07997, "high": 0.08003, "low": 0.07996, "close": 0.08003, "volume": 7922.0, "quote_volume": 633.70605, "trades": 13, "taker_buy_quote": 633.70605}, {"ts": 1775650680000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1637.0, "quote_volume": 131.1237, "trades": 2, "taker_buy_quote": 99.9648}, {"ts": 1775650740000, "open": 0.08016, "high": 0.08016, "low": 0.08016, "close": 0.08016, "volume": 623.0, "quote_volume": 49.93968, "trades": 1, "taker_buy_quote": 49.93968}, {"ts": 1775650800000, "open": 0.08016, "high": 0.08016, "low": 0.08016, "close": 0.08016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.0801, "high": 0.0801, "low": 0.07987, "close": 0.07994, "volume": 19687.0, "quote_volume": 1573.94749, "trades": 16, "taker_buy_quote": 679.18038}, {"ts": 1775650920000, "open": 0.07994, "high": 0.07997, "low": 0.07992, "close": 0.07997, "volume": 6857.0, "quote_volume": 548.14985, "trades": 12, "taker_buy_quote": 548.14985}, {"ts": 1775650980000, "open": 0.07995, "high": 0.08002, "low": 0.07986, "close": 0.07999, "volume": 26879.0, "quote_volume": 2149.44289, "trades": 48, "taker_buy_quote": 1895.72323}, {"ts": 1775651040000, "open": 0.07999, "high": 0.08003, "low": 0.07987, "close": 0.08, "volume": 35305.0, "quote_volume": 2822.76826, "trades": 104, "taker_buy_quote": 1713.88192}, {"ts": 1775651100000, "open": 0.08, "high": 0.08001, "low": 0.07974, "close": 0.07974, "volume": 7509.0, "quote_volume": 599.92622, "trades": 26, "taker_buy_quote": 228.12305}, {"ts": 1775651160000, "open": 0.07975, "high": 0.0798, "low": 0.07957, "close": 0.07972, "volume": 76225.0, "quote_volume": 6076.46361, "trades": 85, "taker_buy_quote": 2320.43643}, {"ts": 1775651220000, "open": 0.0797, "high": 0.0798, "low": 0.07966, "close": 0.0797, "volume": 9979.0, "quote_volume": 795.59373, "trades": 23, "taker_buy_quote": 442.90044}, {"ts": 1775651280000, "open": 0.07979, "high": 0.07991, "low": 0.07966, "close": 0.07982, "volume": 179737.0, "quote_volume": 14341.2629, "trades": 293, "taker_buy_quote": 6861.17381}, {"ts": 1775651340000, "open": 0.07981, "high": 0.07989, "low": 0.07924, "close": 0.07958, "volume": 517807.0, "quote_volume": 41192.83841, "trades": 469, "taker_buy_quote": 11693.93716}, {"ts": 1775651400000, "open": 0.07961, "high": 0.07985, "low": 0.07956, "close": 0.0798, "volume": 78893.0, "quote_volume": 6290.22447, "trades": 122, "taker_buy_quote": 4050.3529}, {"ts": 1775651460000, "open": 0.07981, "high": 0.07988, "low": 0.07969, "close": 0.0798, "volume": 82826.0, "quote_volume": 6605.26307, "trades": 116, "taker_buy_quote": 2858.58211}, {"ts": 1775651520000, "open": 0.07983, "high": 0.07994, "low": 0.07969, "close": 0.07977, "volume": 168235.0, "quote_volume": 13421.51211, "trades": 239, "taker_buy_quote": 6842.5145}, {"ts": 1775651580000, "open": 0.0797, "high": 0.07997, "low": 0.07965, "close": 0.07984, "volume": 176237.0, "quote_volume": 14066.23401, "trades": 185, "taker_buy_quote": 6540.29032}, {"ts": 1775651640000, "open": 0.07988, "high": 0.08002, "low": 0.07985, "close": 0.07991, "volume": 34451.0, "quote_volume": 2754.5797, "trades": 72, "taker_buy_quote": 2156.30273}, {"ts": 1775651700000, "open": 0.07999, "high": 0.08002, "low": 0.0798, "close": 0.07985, "volume": 45742.0, "quote_volume": 3653.04315, "trades": 50, "taker_buy_quote": 268.28398}, {"ts": 1775651760000, "open": 0.07985, "high": 0.07992, "low": 0.07977, "close": 0.07991, "volume": 34355.0, "quote_volume": 2743.42042, "trades": 62, "taker_buy_quote": 1498.73811}, {"ts": 1775651820000, "open": 0.07983, "high": 0.08, "low": 0.07983, "close": 0.07995, "volume": 23755.0, "quote_volume": 1898.88862, "trades": 18, "taker_buy_quote": 874.48428}, {"ts": 1775651880000, "open": 0.07996, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 89357.0, "quote_volume": 7148.42993, "trades": 11, "taker_buy_quote": 411.84}, {"ts": 1775651940000, "open": 0.07997, "high": 0.07997, "low": 0.07995, "close": 0.07995, "volume": 3569.0, "quote_volume": 285.39304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.07992, "high": 0.08001, "low": 0.07984, "close": 0.08, "volume": 21512.0, "quote_volume": 1719.94841, "trades": 38, "taker_buy_quote": 1082.45449}, {"ts": 1775652060000, "open": 0.07994, "high": 0.08002, "low": 0.07987, "close": 0.08002, "volume": 56580.0, "quote_volume": 4523.5423, "trades": 97, "taker_buy_quote": 2596.72001}, {"ts": 1775652120000, "open": 0.07996, "high": 0.08013, "low": 0.07996, "close": 0.08003, "volume": 15684.0, "quote_volume": 1255.20674, "trades": 24, "taker_buy_quote": 368.63645}, {"ts": 1775652180000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 65.0, "quote_volume": 5.2065, "trades": 1, "taker_buy_quote": 5.2065}, {"ts": 1775652240000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.08008, "high": 0.08011, "low": 0.07995, "close": 0.08, "volume": 23155.0, "quote_volume": 1852.32326, "trades": 39, "taker_buy_quote": 705.48443}, {"ts": 1775652360000, "open": 0.07996, "high": 0.08001, "low": 0.07994, "close": 0.08, "volume": 4998.0, "quote_volume": 399.80408, "trades": 14, "taker_buy_quote": 388.77098}, {"ts": 1775652420000, "open": 0.07999, "high": 0.08011, "low": 0.07999, "close": 0.0801, "volume": 31295.0, "quote_volume": 2504.87639, "trades": 35, "taker_buy_quote": 2504.87639}, {"ts": 1775652480000, "open": 0.07996, "high": 0.08001, "low": 0.07994, "close": 0.08001, "volume": 652.0, "quote_volume": 52.15824, "trades": 3, "taker_buy_quote": 41.12514}, {"ts": 1775652540000, "open": 0.07999, "high": 0.08011, "low": 0.07999, "close": 0.0801, "volume": 32905.0, "quote_volume": 2633.95136, "trades": 75, "taker_buy_quote": 2633.95136}, {"ts": 1775652600000, "open": 0.08007, "high": 0.08013, "low": 0.08003, "close": 0.08013, "volume": 15275.0, "quote_volume": 1222.53599, "trades": 7, "taker_buy_quote": 1169.79622}, {"ts": 1775652660000, "open": 0.08013, "high": 0.08013, "low": 0.08013, "close": 0.08013, "volume": 374.0, "quote_volume": 29.96862, "trades": 1, "taker_buy_quote": 29.96862}, {"ts": 1775652720000, "open": 0.08013, "high": 0.08015, "low": 0.08004, "close": 0.08004, "volume": 2935.0, "quote_volume": 235.15153, "trades": 7, "taker_buy_quote": 155.64761}, {"ts": 1775652780000, "open": 0.08003, "high": 0.08003, "low": 0.08001, "close": 0.08001, "volume": 2819.0, "quote_volume": 225.5907, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 0.08008, "high": 0.08013, "low": 0.08007, "close": 0.08013, "volume": 2070.0, "quote_volume": 165.84539, "trades": 8, "taker_buy_quote": 165.84539}, {"ts": 1775652900000, "open": 0.08014, "high": 0.08024, "low": 0.08014, "close": 0.08024, "volume": 24893.0, "quote_volume": 1995.30758, "trades": 13, "taker_buy_quote": 1650.97112}, {"ts": 1775652960000, "open": 0.08023, "high": 0.0804, "low": 0.08023, "close": 0.08025, "volume": 101741.0, "quote_volume": 8169.25544, "trades": 42, "taker_buy_quote": 6169.6115}, {"ts": 1775653020000, "open": 0.08022, "high": 0.08022, "low": 0.08016, "close": 0.08016, "volume": 4133.0, "quote_volume": 331.35446, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.08016, "high": 0.08016, "low": 0.07987, "close": 0.07987, "volume": 66081.0, "quote_volume": 5293.34745, "trades": 39, "taker_buy_quote": 2536.32099}, {"ts": 1775653140000, "open": 0.08002, "high": 0.08013, "low": 0.07973, "close": 0.07994, "volume": 160583.0, "quote_volume": 12836.12375, "trades": 205, "taker_buy_quote": 6963.32583}, {"ts": 1775653200000, "open": 0.07994, "high": 0.08004, "low": 0.07994, "close": 0.07996, "volume": 5408.0, "quote_volume": 432.51741, "trades": 18, "taker_buy_quote": 432.51741}, {"ts": 1775653260000, "open": 0.07999, "high": 0.08001, "low": 0.07988, "close": 0.07988, "volume": 7042.0, "quote_volume": 563.07071, "trades": 26, "taker_buy_quote": 437.79569}, {"ts": 1775653320000, "open": 0.07985, "high": 0.07992, "low": 0.07973, "close": 0.07976, "volume": 31961.0, "quote_volume": 2549.35035, "trades": 45, "taker_buy_quote": 116.00996}, {"ts": 1775653380000, "open": 0.07973, "high": 0.07979, "low": 0.0796, "close": 0.07979, "volume": 10495.0, "quote_volume": 836.38041, "trades": 22, "taker_buy_quote": 629.50765}, {"ts": 1775653440000, "open": 0.07963, "high": 0.07972, "low": 0.07942, "close": 0.07972, "volume": 40600.0, "quote_volume": 3231.05309, "trades": 50, "taker_buy_quote": 3183.82536}, {"ts": 1775653500000, "open": 0.0795, "high": 0.07973, "low": 0.0795, "close": 0.07962, "volume": 23897.0, "quote_volume": 1902.78069, "trades": 29, "taker_buy_quote": 1567.9748}, {"ts": 1775653560000, "open": 0.07966, "high": 0.07978, "low": 0.07964, "close": 0.07978, "volume": 19843.0, "quote_volume": 1581.73909, "trades": 25, "taker_buy_quote": 241.02025}, {"ts": 1775653620000, "open": 0.0798, "high": 0.08011, "low": 0.07976, "close": 0.0801, "volume": 80819.0, "quote_volume": 6460.37681, "trades": 94, "taker_buy_quote": 4789.88112}, {"ts": 1775653680000, "open": 0.0801, "high": 0.08012, "low": 0.07994, "close": 0.07996, "volume": 29559.0, "quote_volume": 2364.95328, "trades": 32, "taker_buy_quote": 1652.6203}, {"ts": 1775653740000, "open": 0.08007, "high": 0.08012, "low": 0.07997, "close": 0.07997, "volume": 7556.0, "quote_volume": 605.0486, "trades": 14, "taker_buy_quote": 599.69061}, {"ts": 1775653800000, "open": 0.08005, "high": 0.08005, "low": 0.07983, "close": 0.07999, "volume": 23757.0, "quote_volume": 1899.34797, "trades": 35, "taker_buy_quote": 599.76951}, {"ts": 1775653860000, "open": 0.07986, "high": 0.07993, "low": 0.07966, "close": 0.07993, "volume": 147616.0, "quote_volume": 11787.31157, "trades": 63, "taker_buy_quote": 4960.31822}, {"ts": 1775653920000, "open": 0.07994, "high": 0.08006, "low": 0.07992, "close": 0.08006, "volume": 36470.0, "quote_volume": 2916.71892, "trades": 27, "taker_buy_quote": 2177.49785}, {"ts": 1775653980000, "open": 0.08004, "high": 0.08038, "low": 0.08004, "close": 0.08027, "volume": 40915.0, "quote_volume": 3282.54925, "trades": 46, "taker_buy_quote": 2166.11466}, {"ts": 1775654040000, "open": 0.08028, "high": 0.08032, "low": 0.08028, "close": 0.08029, "volume": 2490.0, "quote_volume": 199.95493, "trades": 3, "taker_buy_quote": 199.95493}, {"ts": 1775654100000, "open": 0.08025, "high": 0.08025, "low": 0.08016, "close": 0.08019, "volume": 8674.0, "quote_volume": 695.69567, "trades": 14, "taker_buy_quote": 299.88367}, {"ts": 1775654160000, "open": 0.08015, "high": 0.08015, "low": 0.08014, "close": 0.08014, "volume": 496.0, "quote_volume": 39.75141, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.08012, "high": 0.08018, "low": 0.08002, "close": 0.08007, "volume": 18456.0, "quote_volume": 1478.67754, "trades": 25, "taker_buy_quote": 1094.32876}, {"ts": 1775654280000, "open": 0.08017, "high": 0.08044, "low": 0.08017, "close": 0.08026, "volume": 104566.0, "quote_volume": 8392.92076, "trades": 65, "taker_buy_quote": 6836.81994}, {"ts": 1775654340000, "open": 0.08024, "high": 0.08029, "low": 0.08013, "close": 0.08015, "volume": 13408.0, "quote_volume": 1076.28493, "trades": 23, "taker_buy_quote": 999.56568}, {"ts": 1775654400000, "open": 0.08012, "high": 0.0802, "low": 0.08008, "close": 0.0801, "volume": 8365.0, "quote_volume": 670.51211, "trades": 16, "taker_buy_quote": 499.89911}, {"ts": 1775654460000, "open": 0.08015, "high": 0.08015, "low": 0.08004, "close": 0.08013, "volume": 4580.0, "quote_volume": 366.88026, "trades": 12, "taker_buy_quote": 141.4173}, {"ts": 1775654520000, "open": 0.08008, "high": 0.08008, "low": 0.08007, "close": 0.08007, "volume": 1818.0, "quote_volume": 145.58044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654580000, "open": 0.08007, "high": 0.08029, "low": 0.08007, "close": 0.08029, "volume": 49572.0, "quote_volume": 3975.73858, "trades": 32, "taker_buy_quote": 3931.45987}, {"ts": 1775654640000, "open": 0.08029, "high": 0.08029, "low": 0.08016, "close": 0.08016, "volume": 1225.0, "quote_volume": 98.32275, "trades": 3, "taker_buy_quote": 78.28275}, {"ts": 1775654700000, "open": 0.08014, "high": 0.08017, "low": 0.0801, "close": 0.0801, "volume": 4915.0, "quote_volume": 393.76477, "trades": 10, "taker_buy_quote": 124.91354}, {"ts": 1775654760000, "open": 0.08009, "high": 0.08015, "low": 0.08009, "close": 0.08015, "volume": 4958.0, "quote_volume": 397.25436, "trades": 3, "taker_buy_quote": 164.6281}, {"ts": 1775654820000, "open": 0.0801, "high": 0.08016, "low": 0.0801, "close": 0.08016, "volume": 472.0, "quote_volume": 37.81224, "trades": 3, "taker_buy_quote": 37.81224}, {"ts": 1775654880000, "open": 0.08015, "high": 0.08015, "low": 0.08015, "close": 0.08015, "volume": 299.0, "quote_volume": 23.96485, "trades": 2, "taker_buy_quote": 23.96485}, {"ts": 1775654940000, "open": 0.08008, "high": 0.08022, "low": 0.08008, "close": 0.08022, "volume": 5717.0, "quote_volume": 458.23431, "trades": 11, "taker_buy_quote": 299.99623}, {"ts": 1775655000000, "open": 0.0802, "high": 0.08039, "low": 0.08014, "close": 0.08018, "volume": 24138.0, "quote_volume": 1937.14035, "trades": 43, "taker_buy_quote": 1295.33834}, {"ts": 1775655060000, "open": 0.08017, "high": 0.08022, "low": 0.08017, "close": 0.08022, "volume": 811.0, "quote_volume": 65.04743, "trades": 4, "taker_buy_quote": 57.99247}, {"ts": 1775655120000, "open": 0.08022, "high": 0.08026, "low": 0.08016, "close": 0.08016, "volume": 1499.0, "quote_volume": 120.26338, "trades": 8, "taker_buy_quote": 99.74242}, {"ts": 1775655180000, "open": 0.08021, "high": 0.08044, "low": 0.08021, "close": 0.08035, "volume": 27412.0, "quote_volume": 2201.77831, "trades": 44, "taker_buy_quote": 441.93335}, {"ts": 1775655240000, "open": 0.08034, "high": 0.0804, "low": 0.08027, "close": 0.08031, "volume": 36087.0, "quote_volume": 2899.04133, "trades": 27, "taker_buy_quote": 702.47597}, {"ts": 1775655300000, "open": 0.08032, "high": 0.08053, "low": 0.08024, "close": 0.08025, "volume": 169281.0, "quote_volume": 13609.70091, "trades": 178, "taker_buy_quote": 8985.23734}, {"ts": 1775655360000, "open": 0.08025, "high": 0.08033, "low": 0.0802, "close": 0.0802, "volume": 2231.0, "quote_volume": 179.06567, "trades": 4, "taker_buy_quote": 33.57794}, {"ts": 1775655420000, "open": 0.08018, "high": 0.08023, "low": 0.08012, "close": 0.08023, "volume": 7329.0, "quote_volume": 587.86996, "trades": 11, "taker_buy_quote": 565.74856}, {"ts": 1775655480000, "open": 0.08019, "high": 0.08023, "low": 0.08008, "close": 0.0801, "volume": 3875.0, "quote_volume": 310.59761, "trades": 16, "taker_buy_quote": 115.85461}, {"ts": 1775655540000, "open": 0.08016, "high": 0.08025, "low": 0.08009, "close": 0.08018, "volume": 74173.0, "quote_volume": 5941.30545, "trades": 31, "taker_buy_quote": 5070.53272}, {"ts": 1775655600000, "open": 0.08015, "high": 0.08026, "low": 0.08015, "close": 0.08021, "volume": 2571.0, "quote_volume": 206.20603, "trades": 10, "taker_buy_quote": 206.20603}, {"ts": 1775655660000, "open": 0.08014, "high": 0.08017, "low": 0.08014, "close": 0.08017, "volume": 898.0, "quote_volume": 71.98873, "trades": 2, "taker_buy_quote": 71.98873}, {"ts": 1775655720000, "open": 0.08018, "high": 0.08022, "low": 0.08008, "close": 0.08008, "volume": 20249.0, "quote_volume": 1622.70678, "trades": 20, "taker_buy_quote": 226.9689}, {"ts": 1775655780000, "open": 0.08007, "high": 0.08007, "low": 0.07992, "close": 0.08001, "volume": 10682.0, "quote_volume": 854.46698, "trades": 19, "taker_buy_quote": 199.94932}, {"ts": 1775655840000, "open": 0.07995, "high": 0.08005, "low": 0.07989, "close": 0.08005, "volume": 52260.0, "quote_volume": 4177.79256, "trades": 43, "taker_buy_quote": 3094.29102}, {"ts": 1775655900000, "open": 0.08, "high": 0.08006, "low": 0.08, "close": 0.08006, "volume": 1119.0, "quote_volume": 89.57748, "trades": 7, "taker_buy_quote": 89.57748}, {"ts": 1775655960000, "open": 0.08008, "high": 0.08022, "low": 0.08008, "close": 0.08017, "volume": 3850.0, "quote_volume": 308.72782, "trades": 15, "taker_buy_quote": 222.13228}, {"ts": 1775656020000, "open": 0.08017, "high": 0.08032, "low": 0.08016, "close": 0.08032, "volume": 10619.0, "quote_volume": 852.24546, "trades": 26, "taker_buy_quote": 613.96588}, {"ts": 1775656080000, "open": 0.08031, "high": 0.08033, "low": 0.08022, "close": 0.08022, "volume": 10670.0, "quote_volume": 856.61126, "trades": 15, "taker_buy_quote": 514.89427}, {"ts": 1775656140000, "open": 0.08025, "high": 0.08032, "low": 0.08022, "close": 0.08023, "volume": 18239.0, "quote_volume": 1463.84142, "trades": 19, "taker_buy_quote": 453.28887}, {"ts": 1775656200000, "open": 0.08023, "high": 0.08037, "low": 0.08021, "close": 0.08024, "volume": 36416.0, "quote_volume": 2923.13702, "trades": 39, "taker_buy_quote": 1338.63142}, {"ts": 1775656260000, "open": 0.08025, "high": 0.08044, "low": 0.08017, "close": 0.08036, "volume": 126990.0, "quote_volume": 10199.22106, "trades": 144, "taker_buy_quote": 5915.09793}, {"ts": 1775656320000, "open": 0.08036, "high": 0.08052, "low": 0.08028, "close": 0.08045, "volume": 45026.0, "quote_volume": 3619.10468, "trades": 68, "taker_buy_quote": 1625.16513}, {"ts": 1775656380000, "open": 0.0804, "high": 0.08043, "low": 0.08024, "close": 0.08024, "volume": 8085.0, "quote_volume": 649.98739, "trades": 20, "taker_buy_quote": 600.10867}, {"ts": 1775656440000, "open": 0.08022, "high": 0.0803, "low": 0.08019, "close": 0.0802, "volume": 5672.0, "quote_volume": 455.18253, "trades": 11, "taker_buy_quote": 241.59261}, {"ts": 1775656500000, "open": 0.08019, "high": 0.08024, "low": 0.08014, "close": 0.08017, "volume": 28033.0, "quote_volume": 2248.46173, "trades": 24, "taker_buy_quote": 129.38511}, {"ts": 1775656560000, "open": 0.08023, "high": 0.08034, "low": 0.08017, "close": 0.08034, "volume": 11410.0, "quote_volume": 915.55264, "trades": 15, "taker_buy_quote": 45.27456}, {"ts": 1775656620000, "open": 0.0803, "high": 0.0803, "low": 0.08024, "close": 0.0803, "volume": 611.0, "quote_volume": 49.03636, "trades": 6, "taker_buy_quote": 32.42116}, {"ts": 1775656680000, "open": 0.08022, "high": 0.08022, "low": 0.07996, "close": 0.07996, "volume": 3508.0, "quote_volume": 280.92149, "trades": 20, "taker_buy_quote": 19.92996}, {"ts": 1775656740000, "open": 0.08004, "high": 0.08019, "low": 0.08004, "close": 0.08019, "volume": 7605.0, "quote_volume": 609.37194, "trades": 11, "taker_buy_quote": 609.37194}, {"ts": 1775656800000, "open": 0.08016, "high": 0.08033, "low": 0.08016, "close": 0.08033, "volume": 59645.0, "quote_volume": 4786.87497, "trades": 97, "taker_buy_quote": 2687.70987}, {"ts": 1775656860000, "open": 0.08022, "high": 0.08022, "low": 0.0802, "close": 0.0802, "volume": 2624.0, "quote_volume": 210.44618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 0.08018, "high": 0.08023, "low": 0.08016, "close": 0.08023, "volume": 1164.0, "quote_volume": 93.36557, "trades": 5, "taker_buy_quote": 82.30211}, {"ts": 1775656980000, "open": 0.08024, "high": 0.08024, "low": 0.08024, "close": 0.08024, "volume": 62.0, "quote_volume": 4.97488, "trades": 1, "taker_buy_quote": 4.97488}, {"ts": 1775657040000, "open": 0.08024, "high": 0.08032, "low": 0.08018, "close": 0.08018, "volume": 1056.0, "quote_volume": 84.771, "trades": 10, "taker_buy_quote": 68.1696}, {"ts": 1775657100000, "open": 0.08016, "high": 0.08016, "low": 0.08008, "close": 0.08008, "volume": 469.0, "quote_volume": 37.57752, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.08007, "high": 0.08016, "low": 0.07999, "close": 0.08004, "volume": 49650.0, "quote_volume": 3975.50789, "trades": 45, "taker_buy_quote": 274.26846}, {"ts": 1775657220000, "open": 0.08012, "high": 0.08021, "low": 0.08011, "close": 0.08021, "volume": 1457.0, "quote_volume": 116.74597, "trades": 10, "taker_buy_quote": 34.39289}, {"ts": 1775657280000, "open": 0.08015, "high": 0.08015, "low": 0.07984, "close": 0.07984, "volume": 32900.0, "quote_volume": 2631.892, "trades": 29, "taker_buy_quote": 638.24057}, {"ts": 1775657340000, "open": 0.07988, "high": 0.07988, "low": 0.07968, "close": 0.07983, "volume": 20676.0, "quote_volume": 1648.2785, "trades": 21, "taker_buy_quote": 688.19544}, {"ts": 1775657400000, "open": 0.07983, "high": 0.07983, "low": 0.07983, "close": 0.07983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.07973, "high": 0.0799, "low": 0.07973, "close": 0.07988, "volume": 5293.0, "quote_volume": 422.34885, "trades": 11, "taker_buy_quote": 43.02665}, {"ts": 1775657520000, "open": 0.07992, "high": 0.08003, "low": 0.07992, "close": 0.08003, "volume": 3571.0, "quote_volume": 285.7066, "trades": 12, "taker_buy_quote": 244.59688}, {"ts": 1775657580000, "open": 0.08003, "high": 0.08003, "low": 0.08003, "close": 0.08003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.07994, "high": 0.07994, "low": 0.07992, "close": 0.07994, "volume": 3815.0, "quote_volume": 304.94868, "trades": 4, "taker_buy_quote": 209.8425}, {"ts": 1775657700000, "open": 0.0799, "high": 0.0799, "low": 0.07988, "close": 0.07988, "volume": 363.0, "quote_volume": 29.00232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775657760000, "open": 0.07991, "high": 0.07991, "low": 0.07984, "close": 0.07984, "volume": 387.0, "quote_volume": 30.91435, "trades": 4, "taker_buy_quote": 10.14603}, {"ts": 1775657820000, "open": 0.07987, "high": 0.07988, "low": 0.07982, "close": 0.07982, "volume": 2323.0, "quote_volume": 185.54253, "trades": 5, "taker_buy_quote": 180.03495}, {"ts": 1775657880000, "open": 0.0798, "high": 0.0798, "low": 0.07974, "close": 0.07975, "volume": 2970.0, "quote_volume": 236.86302, "trades": 8, "taker_buy_quote": 214.8465}, {"ts": 1775657940000, "open": 0.07972, "high": 0.07972, "low": 0.07955, "close": 0.07964, "volume": 17086.0, "quote_volume": 1359.50884, "trades": 23, "taker_buy_quote": 1109.91255}, {"ts": 1775658000000, "open": 0.0796, "high": 0.07962, "low": 0.07954, "close": 0.07956, "volume": 2625.0, "quote_volume": 208.8445, "trades": 8, "taker_buy_quote": 25.474}, {"ts": 1775658060000, "open": 0.0796, "high": 0.0796, "low": 0.07954, "close": 0.07954, "volume": 8957.0, "quote_volume": 712.49844, "trades": 7, "taker_buy_quote": 136.3563}, {"ts": 1775658120000, "open": 0.07958, "high": 0.07964, "low": 0.07958, "close": 0.07964, "volume": 263.0, "quote_volume": 20.93692, "trades": 4, "taker_buy_quote": 20.93692}, {"ts": 1775658180000, "open": 0.07964, "high": 0.07964, "low": 0.07955, "close": 0.07955, "volume": 4215.0, "quote_volume": 335.43957, "trades": 7, "taker_buy_quote": 1.35388}, {"ts": 1775658240000, "open": 0.07954, "high": 0.07963, "low": 0.07946, "close": 0.07956, "volume": 32649.0, "quote_volume": 2597.01363, "trades": 35, "taker_buy_quote": 1355.43052}, {"ts": 1775658300000, "open": 0.07956, "high": 0.07964, "low": 0.07953, "close": 0.07964, "volume": 6997.0, "quote_volume": 556.67483, "trades": 8, "taker_buy_quote": 556.67483}, {"ts": 1775658360000, "open": 0.0795, "high": 0.0795, "low": 0.07945, "close": 0.07945, "volume": 5569.0, "quote_volume": 442.62976, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.07945, "high": 0.07945, "low": 0.07945, "close": 0.07945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.07956, "high": 0.07962, "low": 0.07949, "close": 0.07962, "volume": 19870.0, "quote_volume": 1580.11187, "trades": 17, "taker_buy_quote": 248.55384}, {"ts": 1775658540000, "open": 0.0796, "high": 0.07961, "low": 0.07949, "close": 0.07949, "volume": 1614.0, "quote_volume": 128.41847, "trades": 8, "taker_buy_quote": 79.44143}, {"ts": 1775658600000, "open": 0.07954, "high": 0.07954, "low": 0.0791, "close": 0.07946, "volume": 133405.0, "quote_volume": 10568.75326, "trades": 96, "taker_buy_quote": 7021.42453}, {"ts": 1775658660000, "open": 0.07948, "high": 0.07956, "low": 0.07928, "close": 0.07928, "volume": 14265.0, "quote_volume": 1133.46613, "trades": 27, "taker_buy_quote": 337.12973}, {"ts": 1775658720000, "open": 0.07936, "high": 0.07942, "low": 0.0793, "close": 0.07942, "volume": 10550.0, "quote_volume": 837.13123, "trades": 14, "taker_buy_quote": 548.43519}, {"ts": 1775658780000, "open": 0.07933, "high": 0.07936, "low": 0.07924, "close": 0.07936, "volume": 3217.0, "quote_volume": 255.13918, "trades": 8, "taker_buy_quote": 23.16716}, {"ts": 1775658840000, "open": 0.07938, "high": 0.0794, "low": 0.07938, "close": 0.0794, "volume": 147.0, "quote_volume": 11.669, "trades": 3, "taker_buy_quote": 11.669}, {"ts": 1775658900000, "open": 0.07938, "high": 0.0794, "low": 0.07919, "close": 0.07922, "volume": 5730.0, "quote_volume": 454.29162, "trades": 19, "taker_buy_quote": 90.95065}, {"ts": 1775658960000, "open": 0.07921, "high": 0.07938, "low": 0.07916, "close": 0.07936, "volume": 78811.0, "quote_volume": 6250.47572, "trades": 32, "taker_buy_quote": 2016.94817}, {"ts": 1775659020000, "open": 0.0794, "high": 0.07953, "low": 0.0794, "close": 0.07945, "volume": 12048.0, "quote_volume": 957.2224, "trades": 13, "taker_buy_quote": 814.76855}, {"ts": 1775659080000, "open": 0.07953, "high": 0.07956, "low": 0.07944, "close": 0.07944, "volume": 12697.0, "quote_volume": 1009.13161, "trades": 11, "taker_buy_quote": 105.23326}, {"ts": 1775659140000, "open": 0.07942, "high": 0.07953, "low": 0.07942, "close": 0.07946, "volume": 65046.0, "quote_volume": 5168.15164, "trades": 35, "taker_buy_quote": 673.12141}, {"ts": 1775659200000, "open": 0.07951, "high": 0.07954, "low": 0.07943, "close": 0.07948, "volume": 27995.0, "quote_volume": 2224.62587, "trades": 21, "taker_buy_quote": 494.27443}, {"ts": 1775659260000, "open": 0.07947, "high": 0.0795, "low": 0.07945, "close": 0.07946, "volume": 5461.0, "quote_volume": 433.95874, "trades": 10, "taker_buy_quote": 357.90665}, {"ts": 1775659320000, "open": 0.07946, "high": 0.07946, "low": 0.07929, "close": 0.07941, "volume": 7089.0, "quote_volume": 562.4657, "trades": 17, "taker_buy_quote": 299.45673}, {"ts": 1775659380000, "open": 0.07943, "high": 0.07943, "low": 0.0793, "close": 0.07932, "volume": 5198.0, "quote_volume": 412.40472, "trades": 5, "taker_buy_quote": 401.30132}, {"ts": 1775659440000, "open": 0.07931, "high": 0.07931, "low": 0.07924, "close": 0.07924, "volume": 1416.0, "quote_volume": 112.28666, "trades": 6, "taker_buy_quote": 95.64206}, {"ts": 1775659500000, "open": 0.07927, "high": 0.07927, "low": 0.0792, "close": 0.07927, "volume": 1088.0, "quote_volume": 86.2333, "trades": 5, "taker_buy_quote": 65.47296}, {"ts": 1775659560000, "open": 0.0793, "high": 0.07938, "low": 0.0793, "close": 0.07938, "volume": 710.0, "quote_volume": 56.3269, "trades": 7, "taker_buy_quote": 56.3269}, {"ts": 1775659620000, "open": 0.0794, "high": 0.07942, "low": 0.07925, "close": 0.07935, "volume": 37349.0, "quote_volume": 2962.22609, "trades": 18, "taker_buy_quote": 331.09509}, {"ts": 1775659680000, "open": 0.07936, "high": 0.07952, "low": 0.07936, "close": 0.07947, "volume": 18187.0, "quote_volume": 1445.57844, "trades": 17, "taker_buy_quote": 546.5832}, {"ts": 1775659740000, "open": 0.07954, "high": 0.07955, "low": 0.07947, "close": 0.07953, "volume": 24709.0, "quote_volume": 1964.83317, "trades": 32, "taker_buy_quote": 1704.95968}, {"ts": 1775659800000, "open": 0.07953, "high": 0.07964, "low": 0.07944, "close": 0.07944, "volume": 70651.0, "quote_volume": 5618.2387, "trades": 96, "taker_buy_quote": 3441.0454}, {"ts": 1775659860000, "open": 0.07944, "high": 0.07945, "low": 0.07921, "close": 0.07921, "volume": 10547.0, "quote_volume": 835.77529, "trades": 17, "taker_buy_quote": 60.69701}, {"ts": 1775659920000, "open": 0.0792, "high": 0.0792, "low": 0.07907, "close": 0.07916, "volume": 2403.0, "quote_volume": 190.08289, "trades": 14, "taker_buy_quote": 39.25058}, {"ts": 1775659980000, "open": 0.07915, "high": 0.07916, "low": 0.07915, "close": 0.07915, "volume": 1047.0, "quote_volume": 82.87805, "trades": 3, "taker_buy_quote": 74.8839}, {"ts": 1775660040000, "open": 0.07918, "high": 0.07924, "low": 0.07918, "close": 0.07924, "volume": 280.0, "quote_volume": 22.1788, "trades": 4, "taker_buy_quote": 22.1788}, {"ts": 1775660100000, "open": 0.07922, "high": 0.07922, "low": 0.07914, "close": 0.07914, "volume": 1364.0, "quote_volume": 108.02514, "trades": 5, "taker_buy_quote": 74.30584}, {"ts": 1775660160000, "open": 0.07916, "high": 0.07916, "low": 0.0789, "close": 0.07916, "volume": 27099.0, "quote_volume": 2139.28952, "trades": 36, "taker_buy_quote": 120.94728}, {"ts": 1775660220000, "open": 0.07918, "high": 0.07918, "low": 0.07903, "close": 0.07903, "volume": 501.0, "quote_volume": 39.61573, "trades": 6, "taker_buy_quote": 5.5426}, {"ts": 1775660280000, "open": 0.07909, "high": 0.07922, "low": 0.07909, "close": 0.07922, "volume": 4114.0, "quote_volume": 325.46922, "trades": 10, "taker_buy_quote": 100.63678}, {"ts": 1775660340000, "open": 0.07923, "high": 0.0793, "low": 0.07922, "close": 0.07928, "volume": 6827.0, "quote_volume": 541.12504, "trades": 15, "taker_buy_quote": 240.65928}, {"ts": 1775660400000, "open": 0.07932, "high": 0.07932, "low": 0.07924, "close": 0.07924, "volume": 2462.0, "quote_volume": 195.14982, "trades": 9, "taker_buy_quote": 17.4504}, {"ts": 1775660460000, "open": 0.07922, "high": 0.07922, "low": 0.07917, "close": 0.07918, "volume": 2356.0, "quote_volume": 186.59645, "trades": 11, "taker_buy_quote": 7.5221}, {"ts": 1775660520000, "open": 0.07918, "high": 0.07926, "low": 0.07918, "close": 0.07926, "volume": 572.0, "quote_volume": 45.30356, "trades": 5, "taker_buy_quote": 45.30356}, {"ts": 1775660580000, "open": 0.07927, "high": 0.07932, "low": 0.07911, "close": 0.07911, "volume": 8845.0, "quote_volume": 700.73946, "trades": 20, "taker_buy_quote": 366.10477}, {"ts": 1775660640000, "open": 0.0792, "high": 0.0792, "low": 0.07917, "close": 0.07917, "volume": 841.0, "quote_volume": 66.60432, "trades": 2, "taker_buy_quote": 66.60432}, {"ts": 1775660700000, "open": 0.07917, "high": 0.07926, "low": 0.07916, "close": 0.07917, "volume": 58191.0, "quote_volume": 4608.63507, "trades": 19, "taker_buy_quote": 4349.88405}, {"ts": 1775660760000, "open": 0.07917, "high": 0.07918, "low": 0.07912, "close": 0.07918, "volume": 16619.0, "quote_volume": 1315.67847, "trades": 13, "taker_buy_quote": 1298.34979}, {"ts": 1775660820000, "open": 0.07919, "high": 0.07919, "low": 0.07916, "close": 0.07916, "volume": 2129.0, "quote_volume": 168.55615, "trades": 3, "taker_buy_quote": 168.55615}, {"ts": 1775660880000, "open": 0.07918, "high": 0.07918, "low": 0.07906, "close": 0.07917, "volume": 8621.0, "quote_volume": 682.40884, "trades": 12, "taker_buy_quote": 620.14824}, {"ts": 1775660940000, "open": 0.07915, "high": 0.07915, "low": 0.07909, "close": 0.07914, "volume": 5472.0, "quote_volume": 433.03414, "trades": 10, "taker_buy_quote": 239.09842}, {"ts": 1775661000000, "open": 0.07914, "high": 0.07915, "low": 0.07909, "close": 0.07915, "volume": 2104.0, "quote_volume": 166.4803, "trades": 4, "taker_buy_quote": 112.62001}, {"ts": 1775661060000, "open": 0.07915, "high": 0.07917, "low": 0.07913, "close": 0.07917, "volume": 71694.0, "quote_volume": 5674.53421, "trades": 12, "taker_buy_quote": 5461.3514}, {"ts": 1775661120000, "open": 0.07918, "high": 0.07931, "low": 0.07918, "close": 0.07931, "volume": 51413.0, "quote_volume": 4071.10964, "trades": 21, "taker_buy_quote": 4071.10964}, {"ts": 1775661180000, "open": 0.07924, "high": 0.0794, "low": 0.07924, "close": 0.0794, "volume": 931.0, "quote_volume": 73.86866, "trades": 10, "taker_buy_quote": 64.0429}, {"ts": 1775661240000, "open": 0.07932, "high": 0.07932, "low": 0.0793, "close": 0.0793, "volume": 852.0, "quote_volume": 67.57924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.07936, "high": 0.0794, "low": 0.07931, "close": 0.07931, "volume": 3705.0, "quote_volume": 294.00428, "trades": 6, "taker_buy_quote": 173.21515}, {"ts": 1775661360000, "open": 0.07937, "high": 0.0794, "low": 0.07936, "close": 0.0794, "volume": 4144.0, "quote_volume": 328.98686, "trades": 5, "taker_buy_quote": 328.98686}, {"ts": 1775661420000, "open": 0.07938, "high": 0.07939, "low": 0.07928, "close": 0.07928, "volume": 7556.0, "quote_volume": 599.53016, "trades": 16, "taker_buy_quote": 168.52876}, {"ts": 1775661480000, "open": 0.07931, "high": 0.07932, "low": 0.07926, "close": 0.07932, "volume": 1290.0, "quote_volume": 102.2927, "trades": 6, "taker_buy_quote": 96.7445}, {"ts": 1775661540000, "open": 0.07934, "high": 0.07953, "low": 0.07934, "close": 0.07941, "volume": 52334.0, "quote_volume": 4156.16168, "trades": 39, "taker_buy_quote": 2460.66103}, {"ts": 1775661600000, "open": 0.0794, "high": 0.07941, "low": 0.07933, "close": 0.07933, "volume": 5666.0, "quote_volume": 449.69192, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775661660000, "open": 0.07938, "high": 0.07947, "low": 0.07934, "close": 0.07942, "volume": 60263.0, "quote_volume": 4784.86099, "trades": 43, "taker_buy_quote": 4275.42445}, {"ts": 1775661720000, "open": 0.07942, "high": 0.07951, "low": 0.07932, "close": 0.07936, "volume": 24112.0, "quote_volume": 1914.39865, "trades": 24, "taker_buy_quote": 1086.16739}, {"ts": 1775661780000, "open": 0.07939, "high": 0.07951, "low": 0.07939, "close": 0.07941, "volume": 26727.0, "quote_volume": 2122.96798, "trades": 26, "taker_buy_quote": 1617.01954}, {"ts": 1775661840000, "open": 0.07939, "high": 0.07939, "low": 0.07936, "close": 0.07936, "volume": 1333.0, "quote_volume": 105.8025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775661900000, "open": 0.07939, "high": 0.07939, "low": 0.07939, "close": 0.07939, "volume": 2612.0, "quote_volume": 207.36668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 0.07946, "high": 0.07948, "low": 0.07946, "close": 0.07948, "volume": 378.0, "quote_volume": 30.04204, "trades": 2, "taker_buy_quote": 30.04204}, {"ts": 1775662020000, "open": 0.07948, "high": 0.07959, "low": 0.07938, "close": 0.07946, "volume": 122944.0, "quote_volume": 9773.45416, "trades": 93, "taker_buy_quote": 5506.88266}, {"ts": 1775662080000, "open": 0.07945, "high": 0.07945, "low": 0.07922, "close": 0.07944, "volume": 38534.0, "quote_volume": 3058.98915, "trades": 39, "taker_buy_quote": 2080.77646}, {"ts": 1775662140000, "open": 0.07937, "high": 0.07938, "low": 0.07923, "close": 0.07932, "volume": 8419.0, "quote_volume": 667.73853, "trades": 20, "taker_buy_quote": 10.15296}, {"ts": 1775662200000, "open": 0.07927, "high": 0.0793, "low": 0.07927, "close": 0.0793, "volume": 684.0, "quote_volume": 54.23919, "trades": 2, "taker_buy_quote": 48.9281}, {"ts": 1775662260000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 1313.0, "quote_volume": 104.1209, "trades": 2, "taker_buy_quote": 104.1209}, {"ts": 1775662320000, "open": 0.07927, "high": 0.07942, "low": 0.07924, "close": 0.07942, "volume": 2833.0, "quote_volume": 224.78443, "trades": 10, "taker_buy_quote": 143.9362}, {"ts": 1775662380000, "open": 0.07944, "high": 0.07948, "low": 0.07919, "close": 0.07919, "volume": 14325.0, "quote_volume": 1136.30697, "trades": 24, "taker_buy_quote": 523.76577}, {"ts": 1775662440000, "open": 0.07918, "high": 0.07938, "low": 0.07917, "close": 0.07938, "volume": 40664.0, "quote_volume": 3222.12544, "trades": 29, "taker_buy_quote": 1616.47581}, {"ts": 1775662500000, "open": 0.07936, "high": 0.07964, "low": 0.07936, "close": 0.07962, "volume": 6880.0, "quote_volume": 547.03727, "trades": 21, "taker_buy_quote": 547.03727}, {"ts": 1775662560000, "open": 0.07965, "high": 0.07965, "low": 0.07957, "close": 0.07962, "volume": 3767.0, "quote_volume": 299.95021, "trades": 5, "taker_buy_quote": 116.40894}, {"ts": 1775662620000, "open": 0.07966, "high": 0.07989, "low": 0.07966, "close": 0.0798, "volume": 5953.0, "quote_volume": 474.82109, "trades": 20, "taker_buy_quote": 254.54921}, {"ts": 1775662680000, "open": 0.07982, "high": 0.07984, "low": 0.07972, "close": 0.07972, "volume": 6815.0, "quote_volume": 543.96044, "trades": 12, "taker_buy_quote": 486.14998}, {"ts": 1775662740000, "open": 0.0797, "high": 0.0797, "low": 0.07969, "close": 0.07969, "volume": 181.0, "quote_volume": 14.42459, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775662800000, "open": 0.07968, "high": 0.0797, "low": 0.07962, "close": 0.07962, "volume": 2138.0, "quote_volume": 170.29867, "trades": 8, "taker_buy_quote": 95.52709}, {"ts": 1775662860000, "open": 0.0796, "high": 0.07962, "low": 0.0796, "close": 0.07962, "volume": 5623.0, "quote_volume": 447.67492, "trades": 4, "taker_buy_quote": 442.10292}, {"ts": 1775662920000, "open": 0.07965, "high": 0.07973, "low": 0.07965, "close": 0.07973, "volume": 2656.0, "quote_volume": 211.59992, "trades": 11, "taker_buy_quote": 146.98816}, {"ts": 1775662980000, "open": 0.07973, "high": 0.07973, "low": 0.07973, "close": 0.07973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.07966, "high": 0.0797, "low": 0.07966, "close": 0.0797, "volume": 3675.0, "quote_volume": 292.86776, "trades": 4, "taker_buy_quote": 287.29156}, {"ts": 1775663100000, "open": 0.07968, "high": 0.08, "low": 0.07968, "close": 0.07985, "volume": 140303.0, "quote_volume": 11212.28864, "trades": 59, "taker_buy_quote": 9488.04254}, {"ts": 1775663160000, "open": 0.07985, "high": 0.07985, "low": 0.07985, "close": 0.07985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.07976, "high": 0.07976, "low": 0.07943, "close": 0.07968, "volume": 75427.0, "quote_volume": 6005.10249, "trades": 57, "taker_buy_quote": 608.02974}, {"ts": 1775663280000, "open": 0.07948, "high": 0.07951, "low": 0.07941, "close": 0.07941, "volume": 32496.0, "quote_volume": 2583.29655, "trades": 13, "taker_buy_quote": 1841.32915}, {"ts": 1775663340000, "open": 0.0794, "high": 0.07956, "low": 0.07938, "close": 0.07945, "volume": 32851.0, "quote_volume": 2609.83174, "trades": 20, "taker_buy_quote": 1805.22952}, {"ts": 1775663400000, "open": 0.07954, "high": 0.0796, "low": 0.07953, "close": 0.07956, "volume": 10147.0, "quote_volume": 807.20663, "trades": 10, "taker_buy_quote": 140.41031}, {"ts": 1775663460000, "open": 0.07952, "high": 0.07952, "low": 0.07952, "close": 0.07952, "volume": 70.0, "quote_volume": 5.5664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 0.07951, "high": 0.07951, "low": 0.07951, "close": 0.07951, "volume": 301.0, "quote_volume": 23.93251, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 0.07951, "high": 0.07951, "low": 0.07951, "close": 0.07951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663640000, "open": 0.07951, "high": 0.07951, "low": 0.07951, "close": 0.07951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663700000, "open": 0.07959, "high": 0.07962, "low": 0.07955, "close": 0.07955, "volume": 1398.0, "quote_volume": 111.2253, "trades": 4, "taker_buy_quote": 23.0839}, {"ts": 1775663760000, "open": 0.07961, "high": 0.07966, "low": 0.07961, "close": 0.07966, "volume": 1228.0, "quote_volume": 97.80307, "trades": 6, "taker_buy_quote": 97.80307}, {"ts": 1775663820000, "open": 0.07966, "high": 0.0797, "low": 0.07961, "close": 0.0797, "volume": 924.0, "quote_volume": 73.62282, "trades": 8, "taker_buy_quote": 65.02494}, {"ts": 1775663880000, "open": 0.07972, "high": 0.07972, "low": 0.07971, "close": 0.07971, "volume": 1760.0, "quote_volume": 140.29167, "trades": 4, "taker_buy_quote": 140.29167}, {"ts": 1775663940000, "open": 0.07974, "high": 0.07977, "low": 0.07972, "close": 0.07972, "volume": 4884.0, "quote_volume": 389.45674, "trades": 10, "taker_buy_quote": 348.47987}, {"ts": 1775664000000, "open": 0.0797, "high": 0.0797, "low": 0.07956, "close": 0.07956, "volume": 1219.0, "quote_volume": 97.02284, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775664060000, "open": 0.07956, "high": 0.07956, "low": 0.07952, "close": 0.07955, "volume": 2269.0, "quote_volume": 180.44553, "trades": 11, "taker_buy_quote": 19.96705}, {"ts": 1775664120000, "open": 0.07955, "high": 0.07955, "low": 0.07955, "close": 0.07955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664180000, "open": 0.07958, "high": 0.07958, "low": 0.07952, "close": 0.07952, "volume": 4435.0, "quote_volume": 352.74729, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775664240000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 70.0, "quote_volume": 5.565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664300000, "open": 0.07951, "high": 0.07966, "low": 0.07951, "close": 0.07964, "volume": 5283.0, "quote_volume": 420.33711, "trades": 10, "taker_buy_quote": 39.8026}, {"ts": 1775664360000, "open": 0.07968, "high": 0.07974, "low": 0.07968, "close": 0.07974, "volume": 278.0, "quote_volume": 22.15934, "trades": 4, "taker_buy_quote": 22.15934}, {"ts": 1775664420000, "open": 0.07976, "high": 0.07998, "low": 0.07976, "close": 0.07998, "volume": 4659.0, "quote_volume": 372.1232, "trades": 19, "taker_buy_quote": 372.1232}, {"ts": 1775664480000, "open": 0.07993, "high": 0.08, "low": 0.07986, "close": 0.07998, "volume": 12176.0, "quote_volume": 973.10445, "trades": 17, "taker_buy_quote": 217.11248}, {"ts": 1775664540000, "open": 0.07997, "high": 0.07998, "low": 0.0799, "close": 0.07997, "volume": 34431.0, "quote_volume": 2752.50227, "trades": 30, "taker_buy_quote": 1957.30553}, {"ts": 1775664600000, "open": 0.07998, "high": 0.07998, "low": 0.07992, "close": 0.07992, "volume": 207.0, "quote_volume": 16.54896, "trades": 3, "taker_buy_quote": 5.51862}, {"ts": 1775664660000, "open": 0.07995, "high": 0.08003, "low": 0.07994, "close": 0.08002, "volume": 13380.0, "quote_volume": 1070.33161, "trades": 23, "taker_buy_quote": 919.89199}, {"ts": 1775664720000, "open": 0.07997, "high": 0.08008, "low": 0.07997, "close": 0.08006, "volume": 15774.0, "quote_volume": 1262.64682, "trades": 17, "taker_buy_quote": 1142.67446}, {"ts": 1775664780000, "open": 0.08004, "high": 0.0801, "low": 0.08004, "close": 0.08005, "volume": 7351.0, "quote_volume": 588.61912, "trades": 17, "taker_buy_quote": 89.84234}, {"ts": 1775664840000, "open": 0.08005, "high": 0.08005, "low": 0.07992, "close": 0.07992, "volume": 8070.0, "quote_volume": 645.74747, "trades": 17, "taker_buy_quote": 90.92579}, {"ts": 1775664900000, "open": 0.0799, "high": 0.07994, "low": 0.0799, "close": 0.07994, "volume": 3140.0, "quote_volume": 250.94182, "trades": 9, "taker_buy_quote": 191.09172}, {"ts": 1775664960000, "open": 0.07996, "high": 0.08, "low": 0.07996, "close": 0.08, "volume": 2069.0, "quote_volume": 165.50986, "trades": 8, "taker_buy_quote": 165.50986}, {"ts": 1775665020000, "open": 0.08, "high": 0.08, "low": 0.07992, "close": 0.07997, "volume": 10525.0, "quote_volume": 841.48971, "trades": 19, "taker_buy_quote": 214.30542}, {"ts": 1775665080000, "open": 0.08002, "high": 0.08012, "low": 0.08002, "close": 0.08012, "volume": 2439.0, "quote_volume": 195.29033, "trades": 12, "taker_buy_quote": 95.18128}, {"ts": 1775665140000, "open": 0.08012, "high": 0.08012, "low": 0.08012, "close": 0.08012, "volume": 1212.0, "quote_volume": 97.10544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665200000, "open": 0.0801, "high": 0.0801, "low": 0.08006, "close": 0.08006, "volume": 294.0, "quote_volume": 23.54526, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 0.08008, "high": 0.0801, "low": 0.07994, "close": 0.07994, "volume": 4723.0, "quote_volume": 377.94734, "trades": 13, "taker_buy_quote": 99.94342}, {"ts": 1775665320000, "open": 0.07994, "high": 0.07994, "low": 0.07988, "close": 0.07988, "volume": 1477.0, "quote_volume": 118.04626, "trades": 5, "taker_buy_quote": 33.6379}, {"ts": 1775665380000, "open": 0.07986, "high": 0.07986, "low": 0.07982, "close": 0.07982, "volume": 1805.0, "quote_volume": 144.09604, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 0.07988, "high": 0.07992, "low": 0.07988, "close": 0.07992, "volume": 560.0, "quote_volume": 44.74506, "trades": 6, "taker_buy_quote": 44.74506}, {"ts": 1775665500000, "open": 0.07992, "high": 0.07992, "low": 0.07992, "close": 0.07992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.07992, "high": 0.07992, "low": 0.07992, "close": 0.07992, "volume": 250.0, "quote_volume": 19.98, "trades": 1, "taker_buy_quote": 19.98}, {"ts": 1775665620000, "open": 0.07986, "high": 0.0799, "low": 0.07986, "close": 0.0799, "volume": 377.0, "quote_volume": 30.11578, "trades": 2, "taker_buy_quote": 17.0986}, {"ts": 1775665680000, "open": 0.07986, "high": 0.07986, "low": 0.07986, "close": 0.07986, "volume": 1666.0, "quote_volume": 133.04676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.07989, "high": 0.0799, "low": 0.07989, "close": 0.0799, "volume": 994.0, "quote_volume": 79.41285, "trades": 4, "taker_buy_quote": 79.41285}, {"ts": 1775665800000, "open": 0.0799, "high": 0.0799, "low": 0.07976, "close": 0.07976, "volume": 3428.0, "quote_volume": 273.6685, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775665860000, "open": 0.07974, "high": 0.0798, "low": 0.0797, "close": 0.0798, "volume": 1682.0, "quote_volume": 134.10672, "trades": 13, "taker_buy_quote": 117.52498}, {"ts": 1775665920000, "open": 0.0797, "high": 0.07974, "low": 0.0797, "close": 0.07974, "volume": 2880.0, "quote_volume": 229.64055, "trades": 4, "taker_buy_quote": 224.06155}, {"ts": 1775665980000, "open": 0.07975, "high": 0.07977, "low": 0.07966, "close": 0.07966, "volume": 15886.0, "quote_volume": 1265.81598, "trades": 7, "taker_buy_quote": 19.9395}, {"ts": 1775666040000, "open": 0.07972, "high": 0.07972, "low": 0.07972, "close": 0.07972, "volume": 250.0, "quote_volume": 19.93, "trades": 1, "taker_buy_quote": 19.93}, {"ts": 1775666100000, "open": 0.07974, "high": 0.07982, "low": 0.07974, "close": 0.07981, "volume": 10082.0, "quote_volume": 804.29786, "trades": 19, "taker_buy_quote": 388.59562}, {"ts": 1775666160000, "open": 0.07984, "high": 0.07988, "low": 0.07984, "close": 0.07988, "volume": 1553.0, "quote_volume": 124.02314, "trades": 6, "taker_buy_quote": 124.02314}, {"ts": 1775666220000, "open": 0.07982, "high": 0.07982, "low": 0.07976, "close": 0.07976, "volume": 1780.0, "quote_volume": 141.99864, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.07976, "high": 0.07976, "low": 0.07966, "close": 0.07966, "volume": 1450.0, "quote_volume": 115.56686, "trades": 9, "taker_buy_quote": 54.35312}, {"ts": 1775666340000, "open": 0.07964, "high": 0.07968, "low": 0.07956, "close": 0.07968, "volume": 10306.0, "quote_volume": 820.60967, "trades": 20, "taker_buy_quote": 336.15865}, {"ts": 1775666400000, "open": 0.0797, "high": 0.07972, "low": 0.07954, "close": 0.07958, "volume": 5876.0, "quote_volume": 467.99243, "trades": 16, "taker_buy_quote": 105.67526}, {"ts": 1775666460000, "open": 0.07962, "high": 0.07962, "low": 0.07962, "close": 0.07962, "volume": 244.0, "quote_volume": 19.42728, "trades": 2, "taker_buy_quote": 19.42728}, {"ts": 1775666520000, "open": 0.07962, "high": 0.07962, "low": 0.07962, "close": 0.07962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666580000, "open": 0.07962, "high": 0.07962, "low": 0.07954, "close": 0.07954, "volume": 6540.0, "quote_volume": 520.41514, "trades": 9, "taker_buy_quote": 42.43746}, {"ts": 1775666640000, "open": 0.07957, "high": 0.07961, "low": 0.07957, "close": 0.07958, "volume": 3921.0, "quote_volume": 312.08837, "trades": 11, "taker_buy_quote": 312.08837}, {"ts": 1775666700000, "open": 0.07958, "high": 0.07958, "low": 0.07955, "close": 0.07955, "volume": 425.0, "quote_volume": 33.81904, "trades": 2, "taker_buy_quote": 27.29594}, {"ts": 1775666760000, "open": 0.07959, "high": 0.0796, "low": 0.07959, "close": 0.0796, "volume": 394.0, "quote_volume": 31.36074, "trades": 2, "taker_buy_quote": 13.21194}, {"ts": 1775666820000, "open": 0.07962, "high": 0.0797, "low": 0.07962, "close": 0.0797, "volume": 350.0, "quote_volume": 27.881, "trades": 5, "taker_buy_quote": 27.881}, {"ts": 1775666880000, "open": 0.07963, "high": 0.07963, "low": 0.07963, "close": 0.07963, "volume": 136.0, "quote_volume": 10.82968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.07967, "high": 0.07972, "low": 0.07967, "close": 0.0797, "volume": 7980.0, "quote_volume": 636.10302, "trades": 11, "taker_buy_quote": 292.46244}, {"ts": 1775667000000, "open": 0.0797, "high": 0.0797, "low": 0.0797, "close": 0.0797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 0.07968, "high": 0.07968, "low": 0.07964, "close": 0.07968, "volume": 2269.0, "quote_volume": 180.76364, "trades": 8, "taker_buy_quote": 164.03504}, {"ts": 1775667120000, "open": 0.07962, "high": 0.07962, "low": 0.07962, "close": 0.07962, "volume": 70.0, "quote_volume": 5.5734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 0.0796, "high": 0.0796, "low": 0.07952, "close": 0.07957, "volume": 8794.0, "quote_volume": 699.58951, "trades": 21, "taker_buy_quote": 143.62427}, {"ts": 1775667240000, "open": 0.07962, "high": 0.0797, "low": 0.07962, "close": 0.07966, "volume": 2064.0, "quote_volume": 164.46596, "trades": 10, "taker_buy_quote": 164.46596}, {"ts": 1775667300000, "open": 0.07968, "high": 0.07968, "low": 0.07954, "close": 0.07966, "volume": 969.0, "quote_volume": 77.11346, "trades": 10, "taker_buy_quote": 54.83386}, {"ts": 1775667360000, "open": 0.0796, "high": 0.07962, "low": 0.07949, "close": 0.07953, "volume": 4167.0, "quote_volume": 331.41669, "trades": 20, "taker_buy_quote": 88.58793}, {"ts": 1775667420000, "open": 0.07954, "high": 0.07958, "low": 0.07954, "close": 0.07954, "volume": 3682.0, "quote_volume": 292.88604, "trades": 6, "taker_buy_quote": 287.31824}, {"ts": 1775667480000, "open": 0.07958, "high": 0.07958, "low": 0.07958, "close": 0.07958, "volume": 70.0, "quote_volume": 5.5706, "trades": 1, "taker_buy_quote": 5.5706}, {"ts": 1775667540000, "open": 0.07954, "high": 0.07955, "low": 0.07954, "close": 0.07955, "volume": 296.0, "quote_volume": 23.5461, "trades": 2, "taker_buy_quote": 17.9783}, {"ts": 1775667600000, "open": 0.07954, "high": 0.07955, "low": 0.07952, "close": 0.07952, "volume": 663.0, "quote_volume": 52.73701, "trades": 4, "taker_buy_quote": 47.17061}, {"ts": 1775667660000, "open": 0.0795, "high": 0.07953, "low": 0.07946, "close": 0.07946, "volume": 2280.0, "quote_volume": 181.2227, "trades": 11, "taker_buy_quote": 164.5319}, {"ts": 1775667720000, "open": 0.0795, "high": 0.0796, "low": 0.0795, "close": 0.0796, "volume": 5170.0, "quote_volume": 411.38768, "trades": 13, "taker_buy_quote": 411.38768}, {"ts": 1775667780000, "open": 0.07958, "high": 0.07962, "low": 0.07958, "close": 0.07962, "volume": 3800.0, "quote_volume": 302.4799, "trades": 9, "taker_buy_quote": 191.60639}, {"ts": 1775667840000, "open": 0.07959, "high": 0.07966, "low": 0.07959, "close": 0.07966, "volume": 1174.0, "quote_volume": 93.46809, "trades": 6, "taker_buy_quote": 93.46809}, {"ts": 1775667900000, "open": 0.07959, "high": 0.07959, "low": 0.07956, "close": 0.07956, "volume": 4384.0, "quote_volume": 348.92046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 0.07956, "high": 0.07956, "low": 0.07956, "close": 0.07956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 0.07956, "high": 0.07956, "low": 0.07956, "close": 0.07956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.07954, "high": 0.07959, "low": 0.0795, "close": 0.07959, "volume": 4701.0, "quote_volume": 373.84103, "trades": 14, "taker_buy_quote": 323.50064}, {"ts": 1775668140000, "open": 0.07958, "high": 0.07968, "low": 0.07957, "close": 0.07961, "volume": 23444.0, "quote_volume": 1866.5747, "trades": 23, "taker_buy_quote": 342.0808}, {"ts": 1775668200000, "open": 0.07966, "high": 0.07966, "low": 0.07966, "close": 0.07966, "volume": 207.0, "quote_volume": 16.48962, "trades": 2, "taker_buy_quote": 16.48962}, {"ts": 1775668260000, "open": 0.07968, "high": 0.07968, "low": 0.0796, "close": 0.07963, "volume": 2496.0, "quote_volume": 198.74296, "trades": 11, "taker_buy_quote": 125.66876}, {"ts": 1775668320000, "open": 0.07963, "high": 0.07968, "low": 0.0796, "close": 0.07966, "volume": 12432.0, "quote_volume": 990.03144, "trades": 19, "taker_buy_quote": 481.0963}, {"ts": 1775668380000, "open": 0.07962, "high": 0.07962, "low": 0.07957, "close": 0.07957, "volume": 2058.0, "quote_volume": 163.82891, "trades": 5, "taker_buy_quote": 132.63677}, {"ts": 1775668440000, "open": 0.07957, "high": 0.07957, "low": 0.07957, "close": 0.07957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668500000, "open": 0.0796, "high": 0.0796, "low": 0.07959, "close": 0.0796, "volume": 814.0, "quote_volume": 64.79295, "trades": 4, "taker_buy_quote": 64.79295}, {"ts": 1775668560000, "open": 0.0796, "high": 0.0796, "low": 0.07954, "close": 0.07954, "volume": 384.0, "quote_volume": 30.55643, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 0.07958, "high": 0.07958, "low": 0.07952, "close": 0.07952, "volume": 712.0, "quote_volume": 56.62384, "trades": 4, "taker_buy_quote": 45.48964}, {"ts": 1775668680000, "open": 0.0795, "high": 0.0795, "low": 0.0795, "close": 0.0795, "volume": 70.0, "quote_volume": 5.565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668740000, "open": 0.07948, "high": 0.07948, "low": 0.07948, "close": 0.07948, "volume": 12470.0, "quote_volume": 991.1156, "trades": 2, "taker_buy_quote": 985.552}, {"ts": 1775668800000, "open": 0.07951, "high": 0.07951, "low": 0.07942, "close": 0.07942, "volume": 756.0, "quote_volume": 60.0696, "trades": 7, "taker_buy_quote": 9.93875}, {"ts": 1775668860000, "open": 0.07944, "high": 0.07944, "low": 0.0794, "close": 0.0794, "volume": 195.0, "quote_volume": 15.488, "trades": 2, "taker_buy_quote": 9.93}, {"ts": 1775668920000, "open": 0.07938, "high": 0.07947, "low": 0.07924, "close": 0.07935, "volume": 48726.0, "quote_volume": 3867.609, "trades": 42, "taker_buy_quote": 437.53954}, {"ts": 1775668980000, "open": 0.07936, "high": 0.07937, "low": 0.07932, "close": 0.07932, "volume": 21353.0, "quote_volume": 1694.60573, "trades": 7, "taker_buy_quote": 1195.00288}, {"ts": 1775669040000, "open": 0.07933, "high": 0.07933, "low": 0.07924, "close": 0.07924, "volume": 1768.0, "quote_volume": 140.23794, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.07936, "high": 0.0794, "low": 0.07936, "close": 0.0794, "volume": 964.0, "quote_volume": 76.5314, "trades": 6, "taker_buy_quote": 76.5314}, {"ts": 1775669160000, "open": 0.0794, "high": 0.0794, "low": 0.0794, "close": 0.0794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.07941, "high": 0.07941, "low": 0.0792, "close": 0.0792, "volume": 4023.0, "quote_volume": 319.12349, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775669280000, "open": 0.07922, "high": 0.0793, "low": 0.07922, "close": 0.0793, "volume": 3151.0, "quote_volume": 249.6928, "trades": 10, "taker_buy_quote": 231.1366}, {"ts": 1775669340000, "open": 0.07932, "high": 0.07938, "low": 0.07932, "close": 0.07938, "volume": 2550.0, "quote_volume": 202.37551, "trades": 8, "taker_buy_quote": 172.76677}, {"ts": 1775669400000, "open": 0.0794, "high": 0.07942, "low": 0.07933, "close": 0.07933, "volume": 1571.0, "quote_volume": 124.67574, "trades": 10, "taker_buy_quote": 11.1174}, {"ts": 1775669460000, "open": 0.07932, "high": 0.07932, "low": 0.07926, "close": 0.07926, "volume": 280.0, "quote_volume": 22.2012, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.0792, "volume": 941.0, "quote_volume": 74.5705, "trades": 5, "taker_buy_quote": 24.2658}, {"ts": 1775669580000, "open": 0.07923, "high": 0.07926, "low": 0.07921, "close": 0.07921, "volume": 1294.0, "quote_volume": 102.51975, "trades": 6, "taker_buy_quote": 21.07798}, {"ts": 1775669640000, "open": 0.07924, "high": 0.07934, "low": 0.07924, "close": 0.07933, "volume": 4804.0, "quote_volume": 380.83849, "trades": 12, "taker_buy_quote": 293.26544}, {"ts": 1775669700000, "open": 0.07936, "high": 0.07939, "low": 0.07928, "close": 0.07929, "volume": 4836.0, "quote_volume": 383.55354, "trades": 11, "taker_buy_quote": 286.73326}, {"ts": 1775669760000, "open": 0.07931, "high": 0.07962, "low": 0.07931, "close": 0.07958, "volume": 12291.0, "quote_volume": 977.5884, "trades": 37, "taker_buy_quote": 719.81278}, {"ts": 1775669820000, "open": 0.07954, "high": 0.07954, "low": 0.07938, "close": 0.07938, "volume": 7096.0, "quote_volume": 563.99858, "trades": 18, "taker_buy_quote": 141.0981}, {"ts": 1775669880000, "open": 0.07942, "high": 0.07946, "low": 0.07942, "close": 0.07945, "volume": 370.0, "quote_volume": 29.3944, "trades": 5, "taker_buy_quote": 16.6824}, {"ts": 1775669940000, "open": 0.07948, "high": 0.07948, "low": 0.07948, "close": 0.07948, "volume": 70.0, "quote_volume": 5.5636, "trades": 1, "taker_buy_quote": 5.5636}, {"ts": 1775670000000, "open": 0.07942, "high": 0.07943, "low": 0.07942, "close": 0.07943, "volume": 619.0, "quote_volume": 49.16184, "trades": 3, "taker_buy_quote": 6.83098}, {"ts": 1775670060000, "open": 0.0794, "high": 0.0794, "low": 0.07937, "close": 0.07937, "volume": 1748.0, "quote_volume": 138.74156, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775670120000, "open": 0.07937, "high": 0.07937, "low": 0.07937, "close": 0.07937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670180000, "open": 0.07937, "high": 0.07937, "low": 0.07937, "close": 0.07937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.07936, "high": 0.07936, "low": 0.07933, "close": 0.07933, "volume": 1977.0, "quote_volume": 156.8523, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.07937, "high": 0.07939, "low": 0.07937, "close": 0.07939, "volume": 1443.0, "quote_volume": 114.54574, "trades": 3, "taker_buy_quote": 114.54574}, {"ts": 1775670360000, "open": 0.07935, "high": 0.07938, "low": 0.07935, "close": 0.07938, "volume": 126.0, "quote_volume": 9.99972, "trades": 2, "taker_buy_quote": 9.99972}, {"ts": 1775670420000, "open": 0.07938, "high": 0.07938, "low": 0.07932, "close": 0.07932, "volume": 1689.0, "quote_volume": 134.01742, "trades": 5, "taker_buy_quote": 44.0559}, {"ts": 1775670480000, "open": 0.07937, "high": 0.07942, "low": 0.07937, "close": 0.07942, "volume": 2779.0, "quote_volume": 220.62449, "trades": 10, "taker_buy_quote": 67.94632}, {"ts": 1775670540000, "open": 0.07944, "high": 0.07946, "low": 0.07944, "close": 0.07946, "volume": 693.0, "quote_volume": 55.05885, "trades": 3, "taker_buy_quote": 55.05885}, {"ts": 1775670600000, "open": 0.07945, "high": 0.07945, "low": 0.07937, "close": 0.07937, "volume": 3909.0, "quote_volume": 310.342, "trades": 6, "taker_buy_quote": 48.1467}, {"ts": 1775670660000, "open": 0.07941, "high": 0.07941, "low": 0.07937, "close": 0.0794, "volume": 14799.0, "quote_volume": 1175.03859, "trades": 15, "taker_buy_quote": 399.779}, {"ts": 1775670720000, "open": 0.07944, "high": 0.07949, "low": 0.0794, "close": 0.07945, "volume": 3875.0, "quote_volume": 307.84574, "trades": 10, "taker_buy_quote": 201.26023}, {"ts": 1775670780000, "open": 0.07949, "high": 0.0795, "low": 0.07949, "close": 0.0795, "volume": 1604.0, "quote_volume": 127.50895, "trades": 4, "taker_buy_quote": 127.50895}, {"ts": 1775670840000, "open": 0.07951, "high": 0.07953, "low": 0.07951, "close": 0.07953, "volume": 3196.0, "quote_volume": 254.16854, "trades": 3, "taker_buy_quote": 254.16854}, {"ts": 1775670900000, "open": 0.07954, "high": 0.07955, "low": 0.0795, "close": 0.0795, "volume": 3207.0, "quote_volume": 255.07051, "trades": 5, "taker_buy_quote": 225.33751}, {"ts": 1775670960000, "open": 0.07948, "high": 0.07948, "low": 0.07946, "close": 0.07946, "volume": 6320.0, "quote_volume": 502.29202, "trades": 11, "taker_buy_quote": 10.3298}, {"ts": 1775671020000, "open": 0.07953, "high": 0.07958, "low": 0.07953, "close": 0.07958, "volume": 4206.0, "quote_volume": 334.54348, "trades": 9, "taker_buy_quote": 301.60564}, {"ts": 1775671080000, "open": 0.07958, "high": 0.07958, "low": 0.07958, "close": 0.07958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.0796, "high": 0.07967, "low": 0.07959, "close": 0.07961, "volume": 19824.0, "quote_volume": 1578.28522, "trades": 36, "taker_buy_quote": 1253.66584}, {"ts": 1775671200000, "open": 0.07958, "high": 0.07959, "low": 0.0794, "close": 0.0794, "volume": 9740.0, "quote_volume": 773.70363, "trades": 30, "taker_buy_quote": 55.63011}, {"ts": 1775671260000, "open": 0.07944, "high": 0.07944, "low": 0.07944, "close": 0.07944, "volume": 70.0, "quote_volume": 5.5608, "trades": 1, "taker_buy_quote": 5.5608}, {"ts": 1775671320000, "open": 0.07942, "high": 0.07951, "low": 0.07942, "close": 0.07951, "volume": 2817.0, "quote_volume": 223.91886, "trades": 7, "taker_buy_quote": 223.91886}, {"ts": 1775671380000, "open": 0.07951, "high": 0.07954, "low": 0.07951, "close": 0.07954, "volume": 1157.0, "quote_volume": 92.00841, "trades": 5, "taker_buy_quote": 92.00841}, {"ts": 1775671440000, "open": 0.07954, "high": 0.07954, "low": 0.07954, "close": 0.07954, "volume": 673.0, "quote_volume": 53.53042, "trades": 3, "taker_buy_quote": 53.53042}, {"ts": 1775671500000, "open": 0.07953, "high": 0.07953, "low": 0.07953, "close": 0.07953, "volume": 1234.0, "quote_volume": 98.14002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 0.07955, "high": 0.07955, "low": 0.07946, "close": 0.07947, "volume": 4631.0, "quote_volume": 368.13393, "trades": 8, "taker_buy_quote": 128.64182}, {"ts": 1775671620000, "open": 0.07953, "high": 0.07954, "low": 0.07951, "close": 0.07951, "volume": 1679.0, "quote_volume": 133.52622, "trades": 5, "taker_buy_quote": 77.70399}, {"ts": 1775671680000, "open": 0.07956, "high": 0.07956, "low": 0.07952, "close": 0.07952, "volume": 842.0, "quote_volume": 66.98616, "trades": 4, "taker_buy_quote": 60.30648}, {"ts": 1775671740000, "open": 0.07956, "high": 0.07963, "low": 0.07956, "close": 0.0796, "volume": 6822.0, "quote_volume": 543.04896, "trades": 21, "taker_buy_quote": 129.82689}, {"ts": 1775671800000, "open": 0.07959, "high": 0.07959, "low": 0.07946, "close": 0.07955, "volume": 7687.0, "quote_volume": 611.08644, "trades": 13, "taker_buy_quote": 150.04059}, {"ts": 1775671860000, "open": 0.07956, "high": 0.07956, "low": 0.07956, "close": 0.07956, "volume": 853.0, "quote_volume": 67.86468, "trades": 2, "taker_buy_quote": 67.86468}, {"ts": 1775671920000, "open": 0.07956, "high": 0.07956, "low": 0.07956, "close": 0.07956, "volume": 234.0, "quote_volume": 18.61704, "trades": 2, "taker_buy_quote": 18.61704}, {"ts": 1775671980000, "open": 0.07956, "high": 0.07956, "low": 0.07955, "close": 0.07955, "volume": 2943.0, "quote_volume": 234.12263, "trades": 2, "taker_buy_quote": 55.53288}, {"ts": 1775672040000, "open": 0.07958, "high": 0.07962, "low": 0.07956, "close": 0.0796, "volume": 6925.0, "quote_volume": 551.11205, "trades": 11, "taker_buy_quote": 94.0081}, {"ts": 1775672100000, "open": 0.07954, "high": 0.07956, "low": 0.0795, "close": 0.0795, "volume": 1429.0, "quote_volume": 113.66169, "trades": 5, "taker_buy_quote": 63.32976}, {"ts": 1775672160000, "open": 0.07952, "high": 0.07952, "low": 0.07952, "close": 0.07952, "volume": 909.0, "quote_volume": 72.28368, "trades": 2, "taker_buy_quote": 72.28368}, {"ts": 1775672220000, "open": 0.07952, "high": 0.07952, "low": 0.07943, "close": 0.07946, "volume": 4168.0, "quote_volume": 331.21049, "trades": 8, "taker_buy_quote": 44.9288}, {"ts": 1775672280000, "open": 0.07945, "high": 0.07945, "low": 0.07926, "close": 0.07926, "volume": 3849.0, "quote_volume": 305.36017, "trades": 18, "taker_buy_quote": 70.59455}, {"ts": 1775672340000, "open": 0.0793, "high": 0.0793, "low": 0.07909, "close": 0.07917, "volume": 3821.0, "quote_volume": 302.39326, "trades": 18, "taker_buy_quote": 94.2235}, {"ts": 1775672400000, "open": 0.07914, "high": 0.0792, "low": 0.07911, "close": 0.07911, "volume": 3910.0, "quote_volume": 309.43772, "trades": 11, "taker_buy_quote": 150.24052}, {"ts": 1775672460000, "open": 0.07912, "high": 0.07912, "low": 0.07908, "close": 0.07908, "volume": 3138.0, "quote_volume": 248.2494, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.07914, "high": 0.07914, "low": 0.07904, "close": 0.0791, "volume": 13957.0, "quote_volume": 1103.5431, "trades": 22, "taker_buy_quote": 192.37586}, {"ts": 1775672580000, "open": 0.07907, "high": 0.07907, "low": 0.079, "close": 0.079, "volume": 876.0, "quote_volume": 69.25762, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.07901, "high": 0.07908, "low": 0.07901, "close": 0.07905, "volume": 1832.0, "quote_volume": 144.83062, "trades": 9, "taker_buy_quote": 100.47235}, {"ts": 1775672700000, "open": 0.07902, "high": 0.07904, "low": 0.079, "close": 0.079, "volume": 1405.0, "quote_volume": 111.03646, "trades": 5, "taker_buy_quote": 99.97506}, {"ts": 1775672760000, "open": 0.07898, "high": 0.07898, "low": 0.07896, "close": 0.07896, "volume": 1431.0, "quote_volume": 113.0092, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 0.07896, "high": 0.07896, "low": 0.07896, "close": 0.07896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.07896, "high": 0.07896, "low": 0.07896, "close": 0.07896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.07896, "high": 0.07896, "low": 0.07896, "close": 0.07896, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.07897, "high": 0.07899, "low": 0.07894, "close": 0.07899, "volume": 1749.0, "quote_volume": 138.09587, "trades": 6, "taker_buy_quote": 15.71901}, {"ts": 1775673060000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 632.0, "quote_volume": 49.928, "trades": 1, "taker_buy_quote": 49.928}, {"ts": 1775673120000, "open": 0.07899, "high": 0.07899, "low": 0.07892, "close": 0.07892, "volume": 628.0, "quote_volume": 49.58052, "trades": 4, "taker_buy_quote": 19.58952}, {"ts": 1775673180000, "open": 0.07892, "high": 0.07892, "low": 0.07892, "close": 0.07892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.07899, "high": 0.079, "low": 0.07899, "close": 0.079, "volume": 199.0, "quote_volume": 15.71976, "trades": 2, "taker_buy_quote": 15.71976}, {"ts": 1775673300000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 0.07892, "high": 0.07892, "low": 0.07852, "close": 0.07882, "volume": 172629.0, "quote_volume": 13582.03838, "trades": 131, "taker_buy_quote": 7602.47521}, {"ts": 1775673420000, "open": 0.0788, "high": 0.07908, "low": 0.07879, "close": 0.07884, "volume": 41092.0, "quote_volume": 3245.12565, "trades": 63, "taker_buy_quote": 2850.13111}, {"ts": 1775673480000, "open": 0.07882, "high": 0.07883, "low": 0.07873, "close": 0.07873, "volume": 4356.0, "quote_volume": 343.06589, "trades": 15, "taker_buy_quote": 130.38828}, {"ts": 1775673540000, "open": 0.07872, "high": 0.07886, "low": 0.07872, "close": 0.07874, "volume": 31995.0, "quote_volume": 2519.85168, "trades": 17, "taker_buy_quote": 1638.03277}, {"ts": 1775673600000, "open": 0.07877, "high": 0.07882, "low": 0.0787, "close": 0.07876, "volume": 5733.0, "quote_volume": 451.41692, "trades": 26, "taker_buy_quote": 173.00116}, {"ts": 1775673660000, "open": 0.07878, "high": 0.07888, "low": 0.07857, "close": 0.07881, "volume": 21183.0, "quote_volume": 1667.8593, "trades": 40, "taker_buy_quote": 171.81556}, {"ts": 1775673720000, "open": 0.07882, "high": 0.07882, "low": 0.0788, "close": 0.0788, "volume": 5210.0, "quote_volume": 410.61535, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 0.07878, "high": 0.07878, "low": 0.07857, "close": 0.07862, "volume": 49297.0, "quote_volume": 3875.96289, "trades": 39, "taker_buy_quote": 1637.96368}, {"ts": 1775673840000, "open": 0.07869, "high": 0.07884, "low": 0.07869, "close": 0.07873, "volume": 15369.0, "quote_volume": 1210.182, "trades": 22, "taker_buy_quote": 156.40973}, {"ts": 1775673900000, "open": 0.07876, "high": 0.07877, "low": 0.07876, "close": 0.07877, "volume": 1971.0, "quote_volume": 155.24521, "trades": 3, "taker_buy_quote": 155.24521}, {"ts": 1775673960000, "open": 0.07874, "high": 0.07874, "low": 0.07874, "close": 0.07874, "volume": 181.0, "quote_volume": 14.25194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.07874, "high": 0.07874, "low": 0.07874, "close": 0.07874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674080000, "open": 0.07874, "high": 0.07874, "low": 0.07874, "close": 0.07874, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.07874, "high": 0.07879, "low": 0.07872, "close": 0.07872, "volume": 2252.0, "quote_volume": 177.32982, "trades": 11, "taker_buy_quote": 81.5171}, {"ts": 1775674200000, "open": 0.07875, "high": 0.07878, "low": 0.0787, "close": 0.07878, "volume": 20508.0, "quote_volume": 1614.83875, "trades": 36, "taker_buy_quote": 1247.40502}, {"ts": 1775674260000, "open": 0.0788, "high": 0.07882, "low": 0.0788, "close": 0.07881, "volume": 1145.0, "quote_volume": 90.22964, "trades": 6, "taker_buy_quote": 72.5762}, {"ts": 1775674320000, "open": 0.07884, "high": 0.07884, "low": 0.07874, "close": 0.07878, "volume": 2211.0, "quote_volume": 174.18651, "trades": 12, "taker_buy_quote": 163.16151}, {"ts": 1775674380000, "open": 0.07875, "high": 0.07878, "low": 0.07875, "close": 0.07877, "volume": 4598.0, "quote_volume": 362.1187, "trades": 8, "taker_buy_quote": 362.1187}, {"ts": 1775674440000, "open": 0.07877, "high": 0.07877, "low": 0.07875, "close": 0.07875, "volume": 8163.0, "quote_volume": 642.88737, "trades": 8, "taker_buy_quote": 409.77307}, {"ts": 1775674500000, "open": 0.07876, "high": 0.0788, "low": 0.07872, "close": 0.07873, "volume": 40921.0, "quote_volume": 3223.66804, "trades": 19, "taker_buy_quote": 1567.41252}, {"ts": 1775674560000, "open": 0.07876, "high": 0.07876, "low": 0.07869, "close": 0.07869, "volume": 9070.0, "quote_volume": 714.06285, "trades": 12, "taker_buy_quote": 390.37124}, {"ts": 1775674620000, "open": 0.07874, "high": 0.07882, "low": 0.07874, "close": 0.07876, "volume": 32353.0, "quote_volume": 2548.37542, "trades": 24, "taker_buy_quote": 2004.61278}, {"ts": 1775674680000, "open": 0.07876, "high": 0.07876, "low": 0.07876, "close": 0.07876, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.07876, "high": 0.07876, "low": 0.07861, "close": 0.07861, "volume": 2593.0, "quote_volume": 204.02482, "trades": 15, "taker_buy_quote": 109.06191}, {"ts": 1775674800000, "open": 0.0786, "high": 0.07861, "low": 0.07824, "close": 0.07827, "volume": 65742.0, "quote_volume": 5153.58722, "trades": 79, "taker_buy_quote": 2244.40302}, {"ts": 1775674860000, "open": 0.07831, "high": 0.07833, "low": 0.07777, "close": 0.07786, "volume": 349892.0, "quote_volume": 27290.39452, "trades": 234, "taker_buy_quote": 19627.61102}, {"ts": 1775674920000, "open": 0.07785, "high": 0.07802, "low": 0.07785, "close": 0.07794, "volume": 26078.0, "quote_volume": 2032.46451, "trades": 42, "taker_buy_quote": 977.74118}, {"ts": 1775674980000, "open": 0.07793, "high": 0.07793, "low": 0.07793, "close": 0.07793, "volume": 3293.0, "quote_volume": 256.62349, "trades": 3, "taker_buy_quote": 256.62349}, {"ts": 1775675040000, "open": 0.07793, "high": 0.07798, "low": 0.07787, "close": 0.07793, "volume": 19036.0, "quote_volume": 1483.58804, "trades": 35, "taker_buy_quote": 343.72433}, {"ts": 1775675100000, "open": 0.07787, "high": 0.0779, "low": 0.07785, "close": 0.07785, "volume": 6286.0, "quote_volume": 489.52505, "trades": 8, "taker_buy_quote": 255.58331}, {"ts": 1775675160000, "open": 0.07788, "high": 0.07798, "low": 0.07784, "close": 0.07798, "volume": 12117.0, "quote_volume": 944.10548, "trades": 45, "taker_buy_quote": 787.70119}, {"ts": 1775675220000, "open": 0.078, "high": 0.07802, "low": 0.078, "close": 0.07802, "volume": 1777.0, "quote_volume": 138.62468, "trades": 7, "taker_buy_quote": 138.62468}, {"ts": 1775675280000, "open": 0.07802, "high": 0.07808, "low": 0.078, "close": 0.07807, "volume": 50474.0, "quote_volume": 3938.82386, "trades": 51, "taker_buy_quote": 3341.93071}, {"ts": 1775675340000, "open": 0.07807, "high": 0.0781, "low": 0.07807, "close": 0.0781, "volume": 3337.0, "quote_volume": 260.56432, "trades": 16, "taker_buy_quote": 260.56432}, {"ts": 1775675400000, "open": 0.07807, "high": 0.07822, "low": 0.07807, "close": 0.07812, "volume": 34098.0, "quote_volume": 2665.63136, "trades": 49, "taker_buy_quote": 2022.23215}, {"ts": 1775675460000, "open": 0.07818, "high": 0.07822, "low": 0.07814, "close": 0.07818, "volume": 10429.0, "quote_volume": 815.35225, "trades": 19, "taker_buy_quote": 336.59441}, {"ts": 1775675520000, "open": 0.07818, "high": 0.07821, "low": 0.07817, "close": 0.07819, "volume": 3949.0, "quote_volume": 308.7596, "trades": 16, "taker_buy_quote": 303.44336}, {"ts": 1775675580000, "open": 0.07819, "high": 0.0782, "low": 0.07812, "close": 0.07814, "volume": 1431.0, "quote_volume": 111.86533, "trades": 7, "taker_buy_quote": 100.77087}, {"ts": 1775675640000, "open": 0.07814, "high": 0.07818, "low": 0.07814, "close": 0.07818, "volume": 1440.0, "quote_volume": 112.5502, "trades": 11, "taker_buy_quote": 112.5502}, {"ts": 1775675700000, "open": 0.07815, "high": 0.07818, "low": 0.07809, "close": 0.07809, "volume": 6805.0, "quote_volume": 531.69148, "trades": 10, "taker_buy_quote": 27.5892}, {"ts": 1775675760000, "open": 0.07815, "high": 0.07818, "low": 0.07806, "close": 0.07812, "volume": 19896.0, "quote_volume": 1554.78469, "trades": 48, "taker_buy_quote": 1127.46376}, {"ts": 1775675820000, "open": 0.07814, "high": 0.07814, "low": 0.07814, "close": 0.07814, "volume": 350.0, "quote_volume": 27.349, "trades": 3, "taker_buy_quote": 27.349}, {"ts": 1775675880000, "open": 0.07814, "high": 0.07814, "low": 0.07814, "close": 0.07814, "volume": 127.0, "quote_volume": 9.92378, "trades": 1, "taker_buy_quote": 9.92378}, {"ts": 1775675940000, "open": 0.07814, "high": 0.07814, "low": 0.07814, "close": 0.07814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676000000, "open": 0.07814, "high": 0.07821, "low": 0.07805, "close": 0.07821, "volume": 10539.0, "quote_volume": 823.43954, "trades": 42, "taker_buy_quote": 484.8299}, {"ts": 1775676060000, "open": 0.07821, "high": 0.07821, "low": 0.07821, "close": 0.07821, "volume": 1278.0, "quote_volume": 99.95238, "trades": 2, "taker_buy_quote": 99.95238}, {"ts": 1775676120000, "open": 0.07821, "high": 0.07827, "low": 0.07814, "close": 0.07816, "volume": 47924.0, "quote_volume": 3749.4024, "trades": 68, "taker_buy_quote": 3506.15111}, {"ts": 1775676180000, "open": 0.07817, "high": 0.07817, "low": 0.07802, "close": 0.07805, "volume": 13937.0, "quote_volume": 1088.07811, "trades": 32, "taker_buy_quote": 446.75183}, {"ts": 1775676240000, "open": 0.07805, "high": 0.0782, "low": 0.07805, "close": 0.0782, "volume": 7703.0, "quote_volume": 602.17271, "trades": 14, "taker_buy_quote": 602.17271}, {"ts": 1775676300000, "open": 0.07822, "high": 0.07832, "low": 0.07822, "close": 0.07828, "volume": 11321.0, "quote_volume": 885.99211, "trades": 43, "taker_buy_quote": 515.9727}, {"ts": 1775676360000, "open": 0.0782, "high": 0.0782, "low": 0.07808, "close": 0.07808, "volume": 568.0, "quote_volume": 44.37926, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.07806, "high": 0.07806, "low": 0.078, "close": 0.07804, "volume": 540.0, "quote_volume": 42.13876, "trades": 5, "taker_buy_quote": 19.97824}, {"ts": 1775676480000, "open": 0.07799, "high": 0.07799, "low": 0.07799, "close": 0.07799, "volume": 959.0, "quote_volume": 74.79241, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.07804, "high": 0.07804, "low": 0.0779, "close": 0.07792, "volume": 36894.0, "quote_volume": 2875.12526, "trades": 33, "taker_buy_quote": 151.74832}, {"ts": 1775676600000, "open": 0.07788, "high": 0.07799, "low": 0.07776, "close": 0.07791, "volume": 166637.0, "quote_volume": 12976.90706, "trades": 99, "taker_buy_quote": 8389.76869}, {"ts": 1775676660000, "open": 0.0779, "high": 0.07791, "low": 0.0779, "close": 0.07791, "volume": 11888.0, "quote_volume": 926.16499, "trades": 3, "taker_buy_quote": 926.16499}, {"ts": 1775676720000, "open": 0.07791, "high": 0.07798, "low": 0.07791, "close": 0.07798, "volume": 13443.0, "quote_volume": 1047.57824, "trades": 14, "taker_buy_quote": 1047.57824}, {"ts": 1775676780000, "open": 0.07795, "high": 0.07795, "low": 0.0777, "close": 0.07786, "volume": 48691.0, "quote_volume": 3789.38633, "trades": 53, "taker_buy_quote": 1785.22694}, {"ts": 1775676840000, "open": 0.07787, "high": 0.07797, "low": 0.07768, "close": 0.07778, "volume": 124098.0, "quote_volume": 9658.70041, "trades": 59, "taker_buy_quote": 7802.77768}, {"ts": 1775676900000, "open": 0.07776, "high": 0.07782, "low": 0.07776, "close": 0.07782, "volume": 1384.0, "quote_volume": 107.69676, "trades": 4, "taker_buy_quote": 99.76524}, {"ts": 1775676960000, "open": 0.07782, "high": 0.07785, "low": 0.07776, "close": 0.07778, "volume": 54958.0, "quote_volume": 4277.73543, "trades": 16, "taker_buy_quote": 1066.19435}, {"ts": 1775677020000, "open": 0.07782, "high": 0.07796, "low": 0.07782, "close": 0.07794, "volume": 6798.0, "quote_volume": 529.73061, "trades": 20, "taker_buy_quote": 524.19971}, {"ts": 1775677080000, "open": 0.07791, "high": 0.07795, "low": 0.0779, "close": 0.07795, "volume": 1812.0, "quote_volume": 141.18866, "trades": 5, "taker_buy_quote": 33.90825}, {"ts": 1775677140000, "open": 0.07796, "high": 0.07802, "low": 0.07792, "close": 0.07795, "volume": 29580.0, "quote_volume": 2305.60759, "trades": 14, "taker_buy_quote": 2294.54153}, {"ts": 1775677200000, "open": 0.07792, "high": 0.07792, "low": 0.07774, "close": 0.07787, "volume": 147568.0, "quote_volume": 11488.02675, "trades": 48, "taker_buy_quote": 11301.30145}, {"ts": 1775677260000, "open": 0.07788, "high": 0.07792, "low": 0.07788, "close": 0.07789, "volume": 10693.0, "quote_volume": 833.03373, "trades": 31, "taker_buy_quote": 183.14544}, {"ts": 1775677320000, "open": 0.07794, "high": 0.07803, "low": 0.07792, "close": 0.07802, "volume": 53290.0, "quote_volume": 4156.64939, "trades": 40, "taker_buy_quote": 522.54553}, {"ts": 1775677380000, "open": 0.07799, "high": 0.07799, "low": 0.07788, "close": 0.07792, "volume": 4484.0, "quote_volume": 349.4352, "trades": 16, "taker_buy_quote": 17.45408}, {"ts": 1775677440000, "open": 0.07792, "high": 0.07798, "low": 0.07792, "close": 0.07798, "volume": 4172.0, "quote_volume": 325.1158, "trades": 7, "taker_buy_quote": 325.1158}, {"ts": 1775677500000, "open": 0.07796, "high": 0.07804, "low": 0.07785, "close": 0.07802, "volume": 78735.0, "quote_volume": 6134.8838, "trades": 75, "taker_buy_quote": 4143.00213}, {"ts": 1775677560000, "open": 0.07802, "high": 0.07805, "low": 0.07802, "close": 0.07805, "volume": 684.0, "quote_volume": 53.36796, "trades": 4, "taker_buy_quote": 5.9318}, {"ts": 1775677620000, "open": 0.07804, "high": 0.07804, "low": 0.07804, "close": 0.07804, "volume": 1206.0, "quote_volume": 94.11624, "trades": 1, "taker_buy_quote": 94.11624}, {"ts": 1775677680000, "open": 0.07801, "high": 0.07801, "low": 0.07801, "close": 0.07801, "volume": 1342.0, "quote_volume": 104.68942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.07802, "high": 0.0781, "low": 0.07802, "close": 0.07804, "volume": 4923.0, "quote_volume": 384.31569, "trades": 19, "taker_buy_quote": 359.89297}, {"ts": 1775677800000, "open": 0.07806, "high": 0.07825, "low": 0.07806, "close": 0.07817, "volume": 106744.0, "quote_volume": 8347.44345, "trades": 87, "taker_buy_quote": 4837.42573}, {"ts": 1775677860000, "open": 0.07817, "high": 0.07817, "low": 0.07817, "close": 0.07817, "volume": 125.0, "quote_volume": 9.77125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.07817, "high": 0.07817, "low": 0.07817, "close": 0.07817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.07821, "high": 0.07821, "low": 0.07817, "close": 0.07819, "volume": 6163.0, "quote_volume": 481.90643, "trades": 15, "taker_buy_quote": 119.73951}, {"ts": 1775678040000, "open": 0.07819, "high": 0.0783, "low": 0.07818, "close": 0.0782, "volume": 12984.0, "quote_volume": 1015.59217, "trades": 42, "taker_buy_quote": 143.74426}, {"ts": 1775678100000, "open": 0.07821, "high": 0.07821, "low": 0.07817, "close": 0.07817, "volume": 8385.0, "quote_volume": 655.59852, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.07817, "high": 0.07817, "low": 0.07812, "close": 0.07812, "volume": 7017.0, "quote_volume": 548.38742, "trades": 23, "taker_buy_quote": 120.21008}, {"ts": 1775678220000, "open": 0.07812, "high": 0.07812, "low": 0.07812, "close": 0.07812, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.0781, "high": 0.07814, "low": 0.07806, "close": 0.0781, "volume": 5914.0, "quote_volume": 461.84796, "trades": 22, "taker_buy_quote": 239.96908}, {"ts": 1775678340000, "open": 0.0781, "high": 0.0783, "low": 0.0781, "close": 0.0783, "volume": 1980.0, "quote_volume": 154.84432, "trades": 15, "taker_buy_quote": 84.81296}, {"ts": 1775678400000, "open": 0.07832, "high": 0.07868, "low": 0.07832, "close": 0.07862, "volume": 164024.0, "quote_volume": 12872.94906, "trades": 86, "taker_buy_quote": 11609.82554}, {"ts": 1775678460000, "open": 0.0786, "high": 0.0786, "low": 0.0785, "close": 0.0785, "volume": 1699.0, "quote_volume": 133.45887, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.07857, "high": 0.07862, "low": 0.07857, "close": 0.07862, "volume": 2769.0, "quote_volume": 217.61283, "trades": 10, "taker_buy_quote": 217.61283}, {"ts": 1775678580000, "open": 0.07854, "high": 0.07854, "low": 0.07839, "close": 0.07839, "volume": 4392.0, "quote_volume": 344.6791, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.07848, "high": 0.07851, "low": 0.07848, "close": 0.0785, "volume": 1256.0, "quote_volume": 98.5923, "trades": 8, "taker_buy_quote": 62.1683}, {"ts": 1775678700000, "open": 0.07846, "high": 0.07846, "low": 0.0784, "close": 0.0784, "volume": 1599.0, "quote_volume": 125.42312, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 0.07846, "high": 0.07846, "low": 0.07846, "close": 0.07846, "volume": 130.0, "quote_volume": 10.1998, "trades": 1, "taker_buy_quote": 10.1998}, {"ts": 1775678820000, "open": 0.07841, "high": 0.07842, "low": 0.0783, "close": 0.07842, "volume": 29873.0, "quote_volume": 2342.26775, "trades": 23, "taker_buy_quote": 1005.50124}, {"ts": 1775678880000, "open": 0.07838, "high": 0.07846, "low": 0.07836, "close": 0.07845, "volume": 4730.0, "quote_volume": 370.90686, "trades": 12, "taker_buy_quote": 183.72542}, {"ts": 1775678940000, "open": 0.07847, "high": 0.07847, "low": 0.07832, "close": 0.07832, "volume": 4111.0, "quote_volume": 322.24616, "trades": 14, "taker_buy_quote": 98.5772}, {"ts": 1775679000000, "open": 0.07839, "high": 0.07839, "low": 0.07839, "close": 0.07839, "volume": 514.0, "quote_volume": 40.29246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 0.0784, "high": 0.07842, "low": 0.0784, "close": 0.07842, "volume": 5231.0, "quote_volume": 410.20882, "trades": 5, "taker_buy_quote": 5.56782}, {"ts": 1775679120000, "open": 0.07842, "high": 0.07842, "low": 0.07834, "close": 0.07834, "volume": 14040.0, "quote_volume": 1100.47277, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.07838, "high": 0.07838, "low": 0.07838, "close": 0.07838, "volume": 71.0, "quote_volume": 5.56498, "trades": 1, "taker_buy_quote": 5.56498}, {"ts": 1775679240000, "open": 0.07838, "high": 0.07838, "low": 0.07838, "close": 0.07838, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.0784, "high": 0.0784, "low": 0.07837, "close": 0.07837, "volume": 1193.0, "quote_volume": 93.51309, "trades": 6, "taker_buy_quote": 5.5664}, {"ts": 1775679360000, "open": 0.07836, "high": 0.07836, "low": 0.07828, "close": 0.07828, "volume": 1702.0, "quote_volume": 133.25598, "trades": 8, "taker_buy_quote": 105.45238}, {"ts": 1775679420000, "open": 0.07826, "high": 0.07834, "low": 0.07826, "close": 0.07828, "volume": 990.0, "quote_volume": 77.519, "trades": 7, "taker_buy_quote": 5.56072}, {"ts": 1775679480000, "open": 0.07828, "high": 0.07828, "low": 0.07828, "close": 0.07828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.07827, "high": 0.07835, "low": 0.07826, "close": 0.0783, "volume": 7832.0, "quote_volume": 613.40366, "trades": 13, "taker_buy_quote": 573.62726}, {"ts": 1775679600000, "open": 0.07832, "high": 0.07836, "low": 0.0783, "close": 0.07835, "volume": 10891.0, "quote_volume": 853.18022, "trades": 11, "taker_buy_quote": 778.47186}, {"ts": 1775679660000, "open": 0.07835, "high": 0.07836, "low": 0.07824, "close": 0.07824, "volume": 4402.0, "quote_volume": 344.7875, "trades": 11, "taker_buy_quote": 250.60116}, {"ts": 1775679720000, "open": 0.07822, "high": 0.07822, "low": 0.07822, "close": 0.07822, "volume": 71.0, "quote_volume": 5.55362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.07822, "high": 0.07822, "low": 0.07822, "close": 0.07822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.07822, "high": 0.07822, "low": 0.07822, "close": 0.07822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.07822, "high": 0.07822, "low": 0.07822, "close": 0.07822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.0782, "high": 0.0782, "low": 0.07814, "close": 0.07817, "volume": 2871.0, "quote_volume": 224.43284, "trades": 10, "taker_buy_quote": 78.63902}, {"ts": 1775680020000, "open": 0.0782, "high": 0.07824, "low": 0.0782, "close": 0.07824, "volume": 984.0, "quote_volume": 76.97611, "trades": 4, "taker_buy_quote": 76.97611}, {"ts": 1775680080000, "open": 0.07824, "high": 0.07824, "low": 0.07824, "close": 0.07824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.07824, "high": 0.07832, "low": 0.07824, "close": 0.07826, "volume": 10948.0, "quote_volume": 857.22776, "trades": 21, "taker_buy_quote": 697.22612}, {"ts": 1775680200000, "open": 0.07834, "high": 0.07834, "low": 0.07822, "close": 0.07827, "volume": 3654.0, "quote_volume": 285.95493, "trades": 11, "taker_buy_quote": 260.91706}, {"ts": 1775680260000, "open": 0.0783, "high": 0.0783, "low": 0.07828, "close": 0.07828, "volume": 1093.0, "quote_volume": 85.5666, "trades": 4, "taker_buy_quote": 5.5593}, {"ts": 1775680320000, "open": 0.07834, "high": 0.07848, "low": 0.07819, "close": 0.07819, "volume": 33611.0, "quote_volume": 2633.4838, "trades": 78, "taker_buy_quote": 1114.95326}, {"ts": 1775680380000, "open": 0.07822, "high": 0.07826, "low": 0.07816, "close": 0.07816, "volume": 5260.0, "quote_volume": 411.47355, "trades": 13, "taker_buy_quote": 139.28124}, {"ts": 1775680440000, "open": 0.07817, "high": 0.07822, "low": 0.07816, "close": 0.07816, "volume": 3704.0, "quote_volume": 289.66141, "trades": 8, "taker_buy_quote": 284.11205}, {"ts": 1775680500000, "open": 0.07814, "high": 0.07814, "low": 0.07812, "close": 0.07812, "volume": 142.0, "quote_volume": 11.09446, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.0781, "high": 0.0781, "low": 0.07798, "close": 0.07805, "volume": 30608.0, "quote_volume": 2387.67901, "trades": 21, "taker_buy_quote": 633.63258}, {"ts": 1775680620000, "open": 0.07798, "high": 0.07801, "low": 0.07793, "close": 0.07801, "volume": 4512.0, "quote_volume": 351.84687, "trades": 10, "taker_buy_quote": 237.15966}, {"ts": 1775680680000, "open": 0.07792, "high": 0.07797, "low": 0.07792, "close": 0.07793, "volume": 6214.0, "quote_volume": 484.4273, "trades": 6, "taker_buy_quote": 441.021}, {"ts": 1775680740000, "open": 0.07797, "high": 0.07798, "low": 0.07797, "close": 0.07797, "volume": 1899.0, "quote_volume": 148.06572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680800000, "open": 0.078, "high": 0.078, "low": 0.078, "close": 0.078, "volume": 221.0, "quote_volume": 17.238, "trades": 2, "taker_buy_quote": 17.238}, {"ts": 1775680860000, "open": 0.07797, "high": 0.07797, "low": 0.07787, "close": 0.07787, "volume": 3411.0, "quote_volume": 265.85904, "trades": 11, "taker_buy_quote": 9.3504}, {"ts": 1775680920000, "open": 0.07796, "high": 0.07797, "low": 0.07796, "close": 0.07797, "volume": 539.0, "quote_volume": 42.02512, "trades": 2, "taker_buy_quote": 5.53516}, {"ts": 1775680980000, "open": 0.07798, "high": 0.07801, "low": 0.07796, "close": 0.07801, "volume": 3202.0, "quote_volume": 249.71082, "trades": 5, "taker_buy_quote": 155.37922}, {"ts": 1775681040000, "open": 0.07797, "high": 0.07801, "low": 0.07791, "close": 0.07793, "volume": 60068.0, "quote_volume": 4684.61956, "trades": 23, "taker_buy_quote": 1282.66993}, {"ts": 1775681100000, "open": 0.07801, "high": 0.07801, "low": 0.07786, "close": 0.07787, "volume": 3519.0, "quote_volume": 274.16969, "trades": 8, "taker_buy_quote": 243.63249}, {"ts": 1775681160000, "open": 0.07784, "high": 0.07794, "low": 0.07784, "close": 0.07789, "volume": 22469.0, "quote_volume": 1749.40777, "trades": 10, "taker_buy_quote": 1661.91217}, {"ts": 1775681220000, "open": 0.07795, "high": 0.07795, "low": 0.07795, "close": 0.07795, "volume": 4896.0, "quote_volume": 381.6432, "trades": 1, "taker_buy_quote": 381.6432}, {"ts": 1775681280000, "open": 0.07795, "high": 0.07796, "low": 0.0779, "close": 0.0779, "volume": 14487.0, "quote_volume": 1129.21692, "trades": 8, "taker_buy_quote": 1036.19006}, {"ts": 1775681340000, "open": 0.07792, "high": 0.07792, "low": 0.07792, "close": 0.07792, "volume": 256.0, "quote_volume": 19.94752, "trades": 1, "taker_buy_quote": 19.94752}, {"ts": 1775681400000, "open": 0.07796, "high": 0.078, "low": 0.0779, "close": 0.07792, "volume": 14411.0, "quote_volume": 1122.89226, "trades": 9, "taker_buy_quote": 294.91426}, {"ts": 1775681460000, "open": 0.07796, "high": 0.07797, "low": 0.07793, "close": 0.07793, "volume": 2749.0, "quote_volume": 214.26698, "trades": 3, "taker_buy_quote": 74.3047}, {"ts": 1775681520000, "open": 0.07793, "high": 0.07796, "low": 0.07782, "close": 0.07789, "volume": 7255.0, "quote_volume": 565.04159, "trades": 13, "taker_buy_quote": 351.67994}, {"ts": 1775681580000, "open": 0.0779, "high": 0.07793, "low": 0.0779, "close": 0.07791, "volume": 29852.0, "quote_volume": 2325.7225, "trades": 7, "taker_buy_quote": 1796.40196}, {"ts": 1775681640000, "open": 0.07794, "high": 0.07796, "low": 0.07794, "close": 0.07794, "volume": 6016.0, "quote_volume": 468.9766, "trades": 9, "taker_buy_quote": 62.44454}, {"ts": 1775681700000, "open": 0.07798, "high": 0.07803, "low": 0.07785, "close": 0.07785, "volume": 9191.0, "quote_volume": 716.07759, "trades": 21, "taker_buy_quote": 173.73009}, {"ts": 1775681760000, "open": 0.07791, "high": 0.07796, "low": 0.07789, "close": 0.07789, "volume": 4405.0, "quote_volume": 343.26925, "trades": 11, "taker_buy_quote": 219.68263}, {"ts": 1775681820000, "open": 0.07786, "high": 0.07789, "low": 0.07786, "close": 0.07789, "volume": 585.0, "quote_volume": 45.56352, "trades": 2, "taker_buy_quote": 40.03546}, {"ts": 1775681880000, "open": 0.07789, "high": 0.07789, "low": 0.07789, "close": 0.07789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.07789, "high": 0.07789, "low": 0.07789, "close": 0.07789, "volume": 2585.0, "quote_volume": 201.34565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.07789, "high": 0.07791, "low": 0.07782, "close": 0.07784, "volume": 15939.0, "quote_volume": 1241.26433, "trades": 20, "taker_buy_quote": 722.23856}, {"ts": 1775682060000, "open": 0.0778, "high": 0.07786, "low": 0.0778, "close": 0.07784, "volume": 26541.0, "quote_volume": 2066.08079, "trades": 16, "taker_buy_quote": 397.8646}, {"ts": 1775682120000, "open": 0.07787, "high": 0.07787, "low": 0.07785, "close": 0.07787, "volume": 18278.0, "quote_volume": 1423.2892, "trades": 13, "taker_buy_quote": 1423.2892}, {"ts": 1775682180000, "open": 0.07783, "high": 0.07785, "low": 0.07783, "close": 0.07785, "volume": 949.0, "quote_volume": 73.86207, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.07782, "high": 0.0779, "low": 0.07779, "close": 0.07788, "volume": 24266.0, "quote_volume": 1889.30198, "trades": 43, "taker_buy_quote": 1564.75971}, {"ts": 1775682300000, "open": 0.07786, "high": 0.07786, "low": 0.07784, "close": 0.07784, "volume": 3098.0, "quote_volume": 241.19981, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.0779, "high": 0.07794, "low": 0.0779, "close": 0.07794, "volume": 733.0, "quote_volume": 57.12576, "trades": 4, "taker_buy_quote": 57.12576}, {"ts": 1775682420000, "open": 0.07795, "high": 0.07798, "low": 0.07795, "close": 0.07798, "volume": 1033.0, "quote_volume": 80.53899, "trades": 5, "taker_buy_quote": 44.66819}, {"ts": 1775682480000, "open": 0.07796, "high": 0.07798, "low": 0.07792, "close": 0.07792, "volume": 98154.0, "quote_volume": 7650.47373, "trades": 25, "taker_buy_quote": 5653.78039}, {"ts": 1775682540000, "open": 0.07792, "high": 0.07792, "low": 0.07792, "close": 0.07792, "volume": 94.0, "quote_volume": 7.32448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.07798, "high": 0.07802, "low": 0.07796, "close": 0.07796, "volume": 939.0, "quote_volume": 73.24698, "trades": 7, "taker_buy_quote": 61.78458}, {"ts": 1775682660000, "open": 0.07804, "high": 0.07812, "low": 0.07802, "close": 0.07812, "volume": 1296.0, "quote_volume": 101.16549, "trades": 8, "taker_buy_quote": 61.21043}, {"ts": 1775682720000, "open": 0.07809, "high": 0.07814, "low": 0.07809, "close": 0.07813, "volume": 2999.0, "quote_volume": 234.27955, "trades": 6, "taker_buy_quote": 111.37582}, {"ts": 1775682780000, "open": 0.0781, "high": 0.07826, "low": 0.07804, "close": 0.07826, "volume": 12001.0, "quote_volume": 937.24238, "trades": 26, "taker_buy_quote": 677.79074}, {"ts": 1775682840000, "open": 0.07827, "high": 0.07828, "low": 0.07818, "close": 0.07818, "volume": 7717.0, "quote_volume": 603.77827, "trades": 10, "taker_buy_quote": 320.5378}, {"ts": 1775682900000, "open": 0.07822, "high": 0.07822, "low": 0.07818, "close": 0.07822, "volume": 5072.0, "quote_volume": 396.65834, "trades": 9, "taker_buy_quote": 351.3718}, {"ts": 1775682960000, "open": 0.07823, "high": 0.07823, "low": 0.07816, "close": 0.07816, "volume": 2385.0, "quote_volume": 186.52868, "trades": 3, "taker_buy_quote": 5.39787}, {"ts": 1775683020000, "open": 0.07818, "high": 0.07822, "low": 0.07814, "close": 0.07814, "volume": 6697.0, "quote_volume": 523.70071, "trades": 10, "taker_buy_quote": 469.23491}, {"ts": 1775683080000, "open": 0.07812, "high": 0.07812, "low": 0.07808, "close": 0.07808, "volume": 641.0, "quote_volume": 50.05782, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.07811, "high": 0.07818, "low": 0.07811, "close": 0.07818, "volume": 12256.0, "quote_volume": 957.8738, "trades": 22, "taker_buy_quote": 917.93629}, {"ts": 1775683200000, "open": 0.07817, "high": 0.0782, "low": 0.07817, "close": 0.07819, "volume": 1109.0, "quote_volume": 86.70971, "trades": 4, "taker_buy_quote": 22.82848}, {"ts": 1775683260000, "open": 0.07822, "high": 0.07829, "low": 0.07818, "close": 0.07818, "volume": 24492.0, "quote_volume": 1916.10209, "trades": 28, "taker_buy_quote": 461.40439}, {"ts": 1775683320000, "open": 0.07821, "high": 0.0783, "low": 0.0782, "close": 0.0782, "volume": 5379.0, "quote_volume": 420.9912, "trades": 9, "taker_buy_quote": 348.02198}, {"ts": 1775683380000, "open": 0.0782, "high": 0.0782, "low": 0.07804, "close": 0.07811, "volume": 71007.0, "quote_volume": 5547.16382, "trades": 61, "taker_buy_quote": 4494.08682}, {"ts": 1775683440000, "open": 0.07816, "high": 0.07818, "low": 0.07813, "close": 0.07815, "volume": 2750.0, "quote_volume": 214.89778, "trades": 9, "taker_buy_quote": 22.82414}, {"ts": 1775683500000, "open": 0.07815, "high": 0.07815, "low": 0.07815, "close": 0.07815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.07817, "high": 0.07817, "low": 0.07816, "close": 0.07816, "volume": 175.0, "quote_volume": 13.67869, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.0782, "high": 0.07828, "low": 0.0782, "close": 0.07821, "volume": 9562.0, "quote_volume": 747.9897, "trades": 16, "taker_buy_quote": 396.80435}, {"ts": 1775683680000, "open": 0.07829, "high": 0.07831, "low": 0.07829, "close": 0.07831, "volume": 936.0, "quote_volume": 73.28459, "trades": 5, "taker_buy_quote": 73.28459}, {"ts": 1775683740000, "open": 0.07831, "high": 0.07831, "low": 0.07825, "close": 0.07825, "volume": 970.0, "quote_volume": 75.92482, "trades": 2, "taker_buy_quote": 29.13132}, {"ts": 1775683800000, "open": 0.07825, "high": 0.07825, "low": 0.07825, "close": 0.07825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.07829, "high": 0.07836, "low": 0.07829, "close": 0.07829, "volume": 6568.0, "quote_volume": 514.29604, "trades": 9, "taker_buy_quote": 99.88462}, {"ts": 1775683920000, "open": 0.07829, "high": 0.07829, "low": 0.07829, "close": 0.07829, "volume": 3198.0, "quote_volume": 250.37142, "trades": 3, "taker_buy_quote": 250.37142}, {"ts": 1775683980000, "open": 0.07829, "high": 0.07829, "low": 0.07829, "close": 0.07829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.07826, "high": 0.07826, "low": 0.07822, "close": 0.07822, "volume": 213.0, "quote_volume": 16.66512, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.07826, "high": 0.0783, "low": 0.07826, "close": 0.0783, "volume": 1768.0, "quote_volume": 138.41954, "trades": 8, "taker_buy_quote": 84.01164}, {"ts": 1775684160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.07826, "high": 0.07826, "low": 0.07824, "close": 0.07824, "volume": 136.0, "quote_volume": 10.64206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 0.07827, "high": 0.0783, "low": 0.07827, "close": 0.0783, "volume": 1915.0, "quote_volume": 149.94183, "trades": 2, "taker_buy_quote": 149.94183}, {"ts": 1775684340000, "open": 0.0783, "high": 0.07831, "low": 0.0783, "close": 0.07831, "volume": 2254.0, "quote_volume": 176.48829, "trades": 2, "taker_buy_quote": 176.48829}, {"ts": 1775684400000, "open": 0.07828, "high": 0.0783, "low": 0.07827, "close": 0.07827, "volume": 1330.0, "quote_volume": 104.12093, "trades": 4, "taker_buy_quote": 71.95196}, {"ts": 1775684460000, "open": 0.07832, "high": 0.07848, "low": 0.07829, "close": 0.07846, "volume": 33749.0, "quote_volume": 2647.45636, "trades": 24, "taker_buy_quote": 731.21502}, {"ts": 1775684520000, "open": 0.07848, "high": 0.0785, "low": 0.0783, "close": 0.0784, "volume": 22091.0, "quote_volume": 1730.52205, "trades": 19, "taker_buy_quote": 557.08012}, {"ts": 1775684580000, "open": 0.07844, "high": 0.07852, "low": 0.07843, "close": 0.07843, "volume": 7944.0, "quote_volume": 623.40407, "trades": 19, "taker_buy_quote": 443.77239}, {"ts": 1775684640000, "open": 0.0784, "high": 0.0784, "low": 0.07832, "close": 0.07837, "volume": 27481.0, "quote_volume": 2153.48873, "trades": 12, "taker_buy_quote": 501.73635}, {"ts": 1775684700000, "open": 0.07837, "high": 0.07837, "low": 0.07837, "close": 0.07837, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.07836, "high": 0.0784, "low": 0.07835, "close": 0.0784, "volume": 20686.0, "quote_volume": 1620.9619, "trades": 5, "taker_buy_quote": 1532.25917}, {"ts": 1775684820000, "open": 0.07842, "high": 0.07844, "low": 0.07842, "close": 0.07844, "volume": 2084.0, "quote_volume": 163.46754, "trades": 6, "taker_buy_quote": 73.33998}, {"ts": 1775684880000, "open": 0.07845, "high": 0.07848, "low": 0.07823, "close": 0.07838, "volume": 38274.0, "quote_volume": 2996.76273, "trades": 25, "taker_buy_quote": 116.16652}, {"ts": 1775684940000, "open": 0.07839, "high": 0.07839, "low": 0.07839, "close": 0.07839, "volume": 1876.0, "quote_volume": 147.05964, "trades": 1, "taker_buy_quote": 147.05964}, {"ts": 1775685000000, "open": 0.07839, "high": 0.07839, "low": 0.07839, "close": 0.07839, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 0.07831, "high": 0.07831, "low": 0.07821, "close": 0.07821, "volume": 14040.0, "quote_volume": 1098.32048, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.07827, "high": 0.07827, "low": 0.07827, "close": 0.07827, "volume": 2546.0, "quote_volume": 199.27542, "trades": 2, "taker_buy_quote": 199.27542}, {"ts": 1775685180000, "open": 0.07822, "high": 0.07822, "low": 0.07822, "close": 0.07822, "volume": 389.0, "quote_volume": 30.42758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.0782, "high": 0.07828, "low": 0.07818, "close": 0.07828, "volume": 2767.0, "quote_volume": 216.43373, "trades": 16, "taker_buy_quote": 205.33075}, {"ts": 1775685300000, "open": 0.07827, "high": 0.07827, "low": 0.07827, "close": 0.07827, "volume": 339.0, "quote_volume": 26.53353, "trades": 1, "taker_buy_quote": 26.53353}, {"ts": 1775685360000, "open": 0.07826, "high": 0.0783, "low": 0.07826, "close": 0.0783, "volume": 1277.0, "quote_volume": 99.96908, "trades": 5, "taker_buy_quote": 99.96908}, {"ts": 1775685420000, "open": 0.07828, "high": 0.07829, "low": 0.07822, "close": 0.07822, "volume": 11929.0, "quote_volume": 933.8783, "trades": 4, "taker_buy_quote": 899.93082}, {"ts": 1775685480000, "open": 0.07822, "high": 0.07822, "low": 0.07822, "close": 0.07822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.07832, "high": 0.07836, "low": 0.07831, "close": 0.07831, "volume": 6150.0, "quote_volume": 481.74976, "trades": 13, "taker_buy_quote": 380.30316}, {"ts": 1775685600000, "open": 0.07836, "high": 0.07853, "low": 0.07831, "close": 0.07853, "volume": 21580.0, "quote_volume": 1692.0951, "trades": 50, "taker_buy_quote": 764.59752}, {"ts": 1775685660000, "open": 0.07854, "high": 0.07856, "low": 0.07843, "close": 0.07843, "volume": 6618.0, "quote_volume": 519.4667, "trades": 20, "taker_buy_quote": 124.86376}, {"ts": 1775685720000, "open": 0.07843, "high": 0.07843, "low": 0.07843, "close": 0.07843, "volume": 907.0, "quote_volume": 71.13601, "trades": 2, "taker_buy_quote": 71.13601}, {"ts": 1775685780000, "open": 0.07843, "high": 0.07843, "low": 0.07842, "close": 0.07842, "volume": 845.0, "quote_volume": 66.27264, "trades": 2, "taker_buy_quote": 60.70482}, {"ts": 1775685840000, "open": 0.07843, "high": 0.07843, "low": 0.07814, "close": 0.07814, "volume": 21320.0, "quote_volume": 1670.12903, "trades": 33, "taker_buy_quote": 1259.61547}, {"ts": 1775685900000, "open": 0.07823, "high": 0.07823, "low": 0.07808, "close": 0.07808, "volume": 4750.0, "quote_volume": 371.09253, "trades": 15, "taker_buy_quote": 56.56029}, {"ts": 1775685960000, "open": 0.07815, "high": 0.07815, "low": 0.07815, "close": 0.07815, "volume": 788.0, "quote_volume": 61.5822, "trades": 1, "taker_buy_quote": 61.5822}, {"ts": 1775686020000, "open": 0.07815, "high": 0.07815, "low": 0.07815, "close": 0.07815, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 0.07814, "high": 0.07814, "low": 0.0781, "close": 0.0781, "volume": 788.0, "quote_volume": 61.57148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.0781, "high": 0.0781, "low": 0.0781, "close": 0.0781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 0.07814, "high": 0.07814, "low": 0.07814, "close": 0.07814, "volume": 102.0, "quote_volume": 7.97028, "trades": 1, "taker_buy_quote": 7.97028}, {"ts": 1775686260000, "open": 0.07814, "high": 0.07816, "low": 0.07814, "close": 0.07816, "volume": 5013.0, "quote_volume": 391.76052, "trades": 3, "taker_buy_quote": 391.76052}, {"ts": 1775686320000, "open": 0.07808, "high": 0.07808, "low": 0.07798, "close": 0.07798, "volume": 24731.0, "quote_volume": 1929.09915, "trades": 13, "taker_buy_quote": 177.83037}, {"ts": 1775686380000, "open": 0.07796, "high": 0.07796, "low": 0.07792, "close": 0.07792, "volume": 213.0, "quote_volume": 16.60122, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.07793, "high": 0.07793, "low": 0.07792, "close": 0.07792, "volume": 2511.0, "quote_volume": 195.67632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.07792, "high": 0.07792, "low": 0.07792, "close": 0.07792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.07799, "high": 0.07802, "low": 0.07799, "close": 0.07799, "volume": 3585.0, "quote_volume": 279.60893, "trades": 11, "taker_buy_quote": 75.74307}, {"ts": 1775686620000, "open": 0.07798, "high": 0.07801, "low": 0.07798, "close": 0.07801, "volume": 6774.0, "quote_volume": 528.30902, "trades": 5, "taker_buy_quote": 528.30902}, {"ts": 1775686680000, "open": 0.07801, "high": 0.07801, "low": 0.07801, "close": 0.07801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 0.07801, "high": 0.07801, "low": 0.07801, "close": 0.07801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.07794, "high": 0.07794, "low": 0.07788, "close": 0.07788, "volume": 7070.0, "quote_volume": 550.89156, "trades": 9, "taker_buy_quote": 528.76512}, {"ts": 1775686860000, "open": 0.07786, "high": 0.07786, "low": 0.07748, "close": 0.07764, "volume": 46083.0, "quote_volume": 3579.87244, "trades": 80, "taker_buy_quote": 2179.1288}, {"ts": 1775686920000, "open": 0.07763, "high": 0.07775, "low": 0.07763, "close": 0.07775, "volume": 8978.0, "quote_volume": 697.65376, "trades": 14, "taker_buy_quote": 553.89401}, {"ts": 1775686980000, "open": 0.0777, "high": 0.0777, "low": 0.07766, "close": 0.07766, "volume": 100.0, "quote_volume": 7.76884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.07766, "high": 0.07768, "low": 0.07765, "close": 0.07768, "volume": 826.0, "quote_volume": 64.14555, "trades": 5, "taker_buy_quote": 15.38064}, {"ts": 1775687100000, "open": 0.07768, "high": 0.0777, "low": 0.07768, "close": 0.0777, "volume": 4344.0, "quote_volume": 337.44334, "trades": 3, "taker_buy_quote": 337.44334}, {"ts": 1775687160000, "open": 0.0777, "high": 0.0777, "low": 0.07748, "close": 0.0775, "volume": 38491.0, "quote_volume": 2986.06969, "trades": 40, "taker_buy_quote": 327.77735}, {"ts": 1775687220000, "open": 0.07753, "high": 0.07757, "low": 0.07718, "close": 0.07718, "volume": 24542.0, "quote_volume": 1897.70062, "trades": 38, "taker_buy_quote": 985.96193}, {"ts": 1775687280000, "open": 0.07726, "high": 0.07744, "low": 0.07707, "close": 0.07744, "volume": 77048.0, "quote_volume": 5950.11644, "trades": 82, "taker_buy_quote": 4078.89934}, {"ts": 1775687340000, "open": 0.07738, "high": 0.07739, "low": 0.07734, "close": 0.07739, "volume": 965.0, "quote_volume": 74.66151, "trades": 5, "taker_buy_quote": 32.11685}, {"ts": 1775687400000, "open": 0.07735, "high": 0.07752, "low": 0.0773, "close": 0.07734, "volume": 21669.0, "quote_volume": 1677.88095, "trades": 41, "taker_buy_quote": 1170.87958}, {"ts": 1775687460000, "open": 0.07737, "high": 0.0774, "low": 0.07734, "close": 0.07734, "volume": 2539.0, "quote_volume": 196.4471, "trades": 4, "taker_buy_quote": 176.8788}, {"ts": 1775687520000, "open": 0.0774, "high": 0.07748, "low": 0.0774, "close": 0.07748, "volume": 509.0, "quote_volume": 39.41092, "trades": 6, "taker_buy_quote": 39.41092}, {"ts": 1775687580000, "open": 0.0775, "high": 0.07762, "low": 0.0775, "close": 0.07762, "volume": 1641.0, "quote_volume": 127.2896, "trades": 10, "taker_buy_quote": 127.2896}, {"ts": 1775687640000, "open": 0.07756, "high": 0.0776, "low": 0.07753, "close": 0.0776, "volume": 148.0, "quote_volume": 11.48154, "trades": 3, "taker_buy_quote": 5.5096}, {"ts": 1775687700000, "open": 0.07762, "high": 0.07782, "low": 0.07762, "close": 0.07781, "volume": 2903.0, "quote_volume": 225.51083, "trades": 16, "taker_buy_quote": 91.38057}, {"ts": 1775687760000, "open": 0.07776, "high": 0.07776, "low": 0.07776, "close": 0.07776, "volume": 3858.0, "quote_volume": 299.99808, "trades": 1, "taker_buy_quote": 299.99808}, {"ts": 1775687820000, "open": 0.07778, "high": 0.0778, "low": 0.07778, "close": 0.07778, "volume": 2306.0, "quote_volume": 179.37007, "trades": 7, "taker_buy_quote": 129.27975}, {"ts": 1775687880000, "open": 0.07781, "high": 0.0779, "low": 0.07771, "close": 0.07788, "volume": 143813.0, "quote_volume": 11189.78732, "trades": 79, "taker_buy_quote": 8779.19136}, {"ts": 1775687940000, "open": 0.07788, "high": 0.07797, "low": 0.0778, "close": 0.07784, "volume": 25427.0, "quote_volume": 1981.5149, "trades": 76, "taker_buy_quote": 1905.11004}, {"ts": 1775688000000, "open": 0.07783, "high": 0.07785, "low": 0.07776, "close": 0.07781, "volume": 30306.0, "quote_volume": 2358.35372, "trades": 26, "taker_buy_quote": 2347.31038}, {"ts": 1775688060000, "open": 0.07783, "high": 0.07783, "low": 0.0777, "close": 0.0778, "volume": 87451.0, "quote_volume": 6800.94042, "trades": 34, "taker_buy_quote": 6402.65216}, {"ts": 1775688120000, "open": 0.0778, "high": 0.07782, "low": 0.0778, "close": 0.07782, "volume": 2762.0, "quote_volume": 214.922, "trades": 4, "taker_buy_quote": 71.03282}, {"ts": 1775688180000, "open": 0.07784, "high": 0.07788, "low": 0.0777, "close": 0.07787, "volume": 49605.0, "quote_volume": 3860.37875, "trades": 45, "taker_buy_quote": 3369.55699}, {"ts": 1775688240000, "open": 0.07776, "high": 0.07776, "low": 0.07764, "close": 0.07773, "volume": 11334.0, "quote_volume": 880.77952, "trades": 23, "taker_buy_quote": 203.83101}, {"ts": 1775688300000, "open": 0.07773, "high": 0.07773, "low": 0.07773, "close": 0.07773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.07772, "high": 0.07772, "low": 0.07767, "close": 0.07767, "volume": 1273.0, "quote_volume": 98.89004, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 0.07774, "high": 0.07776, "low": 0.07774, "close": 0.07776, "volume": 3747.0, "quote_volume": 291.32522, "trades": 9, "taker_buy_quote": 180.59498}, {"ts": 1775688480000, "open": 0.07778, "high": 0.0778, "low": 0.07778, "close": 0.0778, "volume": 2141.0, "quote_volume": 166.56538, "trades": 4, "taker_buy_quote": 22.71318}, {"ts": 1775688540000, "open": 0.07775, "high": 0.07775, "low": 0.07773, "close": 0.07773, "volume": 4151.0, "quote_volume": 322.70304, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.07773, "high": 0.07773, "low": 0.07773, "close": 0.07773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 0.07773, "high": 0.07773, "low": 0.07773, "close": 0.07773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.07772, "high": 0.07772, "low": 0.07756, "close": 0.07759, "volume": 36115.0, "quote_volume": 2802.7622, "trades": 46, "taker_buy_quote": 678.00252}, {"ts": 1775688780000, "open": 0.07758, "high": 0.0776, "low": 0.07756, "close": 0.07756, "volume": 5333.0, "quote_volume": 413.6815, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.07754, "high": 0.07754, "low": 0.07744, "close": 0.0775, "volume": 7125.0, "quote_volume": 552.084, "trades": 21, "taker_buy_quote": 324.41346}, {"ts": 1775688900000, "open": 0.07744, "high": 0.07744, "low": 0.07736, "close": 0.07736, "volume": 8767.0, "quote_volume": 678.61609, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.07734, "high": 0.07742, "low": 0.07729, "close": 0.07734, "volume": 36249.0, "quote_volume": 2805.1773, "trades": 29, "taker_buy_quote": 845.28497}, {"ts": 1775689020000, "open": 0.07738, "high": 0.07738, "low": 0.07737, "close": 0.07737, "volume": 564.0, "quote_volume": 43.63732, "trades": 2, "taker_buy_quote": 43.63732}, {"ts": 1775689080000, "open": 0.0773, "high": 0.07735, "low": 0.07721, "close": 0.07721, "volume": 4565.0, "quote_volume": 352.65591, "trades": 16, "taker_buy_quote": 79.84609}, {"ts": 1775689140000, "open": 0.0772, "high": 0.07721, "low": 0.077, "close": 0.07704, "volume": 115847.0, "quote_volume": 8931.93038, "trades": 97, "taker_buy_quote": 6565.14362}, {"ts": 1775689200000, "open": 0.07704, "high": 0.07711, "low": 0.07677, "close": 0.07677, "volume": 48234.0, "quote_volume": 3710.52697, "trades": 94, "taker_buy_quote": 1079.86968}, {"ts": 1775689260000, "open": 0.07677, "high": 0.07684, "low": 0.07665, "close": 0.07676, "volume": 25697.0, "quote_volume": 1972.40931, "trades": 40, "taker_buy_quote": 1407.93265}, {"ts": 1775689320000, "open": 0.07678, "high": 0.07679, "low": 0.07646, "close": 0.07651, "volume": 21259.0, "quote_volume": 1630.16392, "trades": 44, "taker_buy_quote": 968.37828}, {"ts": 1775689380000, "open": 0.0765, "high": 0.07661, "low": 0.07629, "close": 0.07655, "volume": 99349.0, "quote_volume": 7593.35755, "trades": 101, "taker_buy_quote": 3242.12097}, {"ts": 1775689440000, "open": 0.07661, "high": 0.07661, "low": 0.07661, "close": 0.07661, "volume": 1660.0, "quote_volume": 127.1726, "trades": 3, "taker_buy_quote": 20.45487}, {"ts": 1775689500000, "open": 0.07662, "high": 0.07668, "low": 0.07658, "close": 0.07658, "volume": 11320.0, "quote_volume": 867.22827, "trades": 21, "taker_buy_quote": 132.17332}, {"ts": 1775689560000, "open": 0.07657, "high": 0.07659, "low": 0.07644, "close": 0.07646, "volume": 8121.0, "quote_volume": 621.28906, "trades": 22, "taker_buy_quote": 244.47383}, {"ts": 1775689620000, "open": 0.07644, "high": 0.07655, "low": 0.07642, "close": 0.07655, "volume": 22445.0, "quote_volume": 1716.87014, "trades": 23, "taker_buy_quote": 853.83974}, {"ts": 1775689680000, "open": 0.07654, "high": 0.07669, "low": 0.07654, "close": 0.07666, "volume": 42596.0, "quote_volume": 3264.48158, "trades": 46, "taker_buy_quote": 759.81057}, {"ts": 1775689740000, "open": 0.07666, "high": 0.07674, "low": 0.07658, "close": 0.07658, "volume": 37362.0, "quote_volume": 2865.19885, "trades": 28, "taker_buy_quote": 2108.06308}, {"ts": 1775689800000, "open": 0.07658, "high": 0.0767, "low": 0.07658, "close": 0.0767, "volume": 94732.0, "quote_volume": 7255.3812, "trades": 33, "taker_buy_quote": 6460.12471}, {"ts": 1775689860000, "open": 0.07668, "high": 0.07668, "low": 0.07656, "close": 0.07666, "volume": 6289.0, "quote_volume": 481.99238, "trades": 13, "taker_buy_quote": 5.51952}, {"ts": 1775689920000, "open": 0.07668, "high": 0.0767, "low": 0.07662, "close": 0.07662, "volume": 2405.0, "quote_volume": 184.39674, "trades": 7, "taker_buy_quote": 116.96306}, {"ts": 1775689980000, "open": 0.07667, "high": 0.07668, "low": 0.07667, "close": 0.07667, "volume": 1129.0, "quote_volume": 86.56577, "trades": 4, "taker_buy_quote": 46.46274}, {"ts": 1775690040000, "open": 0.07668, "high": 0.07668, "low": 0.07668, "close": 0.07668, "volume": 107.0, "quote_volume": 8.20476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.0767, "high": 0.07676, "low": 0.0767, "close": 0.07676, "volume": 864.0, "quote_volume": 66.30268, "trades": 7, "taker_buy_quote": 30.54184}, {"ts": 1775690160000, "open": 0.07669, "high": 0.07676, "low": 0.07663, "close": 0.07676, "volume": 8552.0, "quote_volume": 655.73158, "trades": 19, "taker_buy_quote": 115.11248}, {"ts": 1775690220000, "open": 0.07675, "high": 0.07678, "low": 0.0767, "close": 0.0767, "volume": 6347.0, "quote_volume": 486.95277, "trades": 17, "taker_buy_quote": 139.93615}, {"ts": 1775690280000, "open": 0.07668, "high": 0.07668, "low": 0.07652, "close": 0.07655, "volume": 2323.0, "quote_volume": 177.85374, "trades": 13, "taker_buy_quote": 128.21694}, {"ts": 1775690340000, "open": 0.07652, "high": 0.07656, "low": 0.07648, "close": 0.07656, "volume": 7967.0, "quote_volume": 609.80052, "trades": 7, "taker_buy_quote": 598.78596}, {"ts": 1775690400000, "open": 0.07656, "high": 0.07661, "low": 0.07652, "close": 0.07652, "volume": 3388.0, "quote_volume": 259.45451, "trades": 10, "taker_buy_quote": 218.34611}, {"ts": 1775690460000, "open": 0.0765, "high": 0.07671, "low": 0.07646, "close": 0.07671, "volume": 287770.0, "quote_volume": 22067.21949, "trades": 98, "taker_buy_quote": 3905.1698}, {"ts": 1775690520000, "open": 0.07671, "high": 0.07671, "low": 0.07671, "close": 0.07671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 0.07666, "high": 0.07666, "low": 0.07638, "close": 0.07657, "volume": 70915.0, "quote_volume": 5426.75888, "trades": 82, "taker_buy_quote": 2973.37081}, {"ts": 1775690640000, "open": 0.07662, "high": 0.07666, "low": 0.07648, "close": 0.07648, "volume": 5939.0, "quote_volume": 454.80466, "trades": 18, "taker_buy_quote": 161.35801}, {"ts": 1775690700000, "open": 0.07647, "high": 0.07658, "low": 0.07642, "close": 0.07644, "volume": 32133.0, "quote_volume": 2458.11349, "trades": 54, "taker_buy_quote": 1975.20888}, {"ts": 1775690760000, "open": 0.07648, "high": 0.07651, "low": 0.07648, "close": 0.07651, "volume": 2176.0, "quote_volume": 166.46104, "trades": 3, "taker_buy_quote": 166.46104}, {"ts": 1775690820000, "open": 0.07652, "high": 0.07656, "low": 0.07646, "close": 0.0765, "volume": 13379.0, "quote_volume": 1023.80575, "trades": 20, "taker_buy_quote": 344.0615}, {"ts": 1775690880000, "open": 0.0765, "high": 0.07654, "low": 0.0765, "close": 0.07653, "volume": 6300.0, "quote_volume": 482.0381, "trades": 8, "taker_buy_quote": 290.86038}, {"ts": 1775690940000, "open": 0.07653, "high": 0.0766, "low": 0.07652, "close": 0.07652, "volume": 9992.0, "quote_volume": 764.847, "trades": 14, "taker_buy_quote": 78.4945}, {"ts": 1775691000000, "open": 0.0765, "high": 0.0765, "low": 0.07644, "close": 0.07649, "volume": 2800.0, "quote_volume": 214.15069, "trades": 8, "taker_buy_quote": 168.35449}, {"ts": 1775691060000, "open": 0.07642, "high": 0.07656, "low": 0.07616, "close": 0.07643, "volume": 158084.0, "quote_volume": 12065.65685, "trades": 143, "taker_buy_quote": 9100.20286}, {"ts": 1775691120000, "open": 0.07645, "high": 0.07645, "low": 0.07624, "close": 0.0764, "volume": 16185.0, "quote_volume": 1235.86966, "trades": 32, "taker_buy_quote": 449.46562}, {"ts": 1775691180000, "open": 0.07642, "high": 0.07654, "low": 0.07642, "close": 0.07654, "volume": 32238.0, "quote_volume": 2464.91327, "trades": 26, "taker_buy_quote": 1884.19276}, {"ts": 1775691240000, "open": 0.07652, "high": 0.07652, "low": 0.07646, "close": 0.0765, "volume": 12858.0, "quote_volume": 983.57533, "trades": 12, "taker_buy_quote": 593.3269}, {"ts": 1775691300000, "open": 0.07647, "high": 0.07656, "low": 0.07647, "close": 0.07655, "volume": 8416.0, "quote_volume": 643.97812, "trades": 13, "taker_buy_quote": 423.32293}, {"ts": 1775691360000, "open": 0.07658, "high": 0.07672, "low": 0.07654, "close": 0.07654, "volume": 63226.0, "quote_volume": 4848.10127, "trades": 46, "taker_buy_quote": 1721.52045}, {"ts": 1775691420000, "open": 0.07666, "high": 0.07675, "low": 0.07666, "close": 0.07669, "volume": 9595.0, "quote_volume": 735.94138, "trades": 14, "taker_buy_quote": 89.70275}, {"ts": 1775691480000, "open": 0.07668, "high": 0.07668, "low": 0.07668, "close": 0.07668, "volume": 72.0, "quote_volume": 5.52096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.07666, "high": 0.07666, "low": 0.07654, "close": 0.07655, "volume": 578.0, "quote_volume": 44.2711, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 0.07656, "high": 0.07666, "low": 0.07652, "close": 0.07666, "volume": 5633.0, "quote_volume": 431.47475, "trades": 16, "taker_buy_quote": 128.09207}, {"ts": 1775691660000, "open": 0.07666, "high": 0.07668, "low": 0.0766, "close": 0.0766, "volume": 1161.0, "quote_volume": 88.95466, "trades": 6, "taker_buy_quote": 72.40474}, {"ts": 1775691720000, "open": 0.07658, "high": 0.07658, "low": 0.07652, "close": 0.07653, "volume": 2413.0, "quote_volume": 184.68581, "trades": 7, "taker_buy_quote": 162.63941}, {"ts": 1775691780000, "open": 0.07659, "high": 0.07668, "low": 0.07654, "close": 0.07662, "volume": 3525.0, "quote_volume": 270.04369, "trades": 16, "taker_buy_quote": 183.59187}, {"ts": 1775691840000, "open": 0.0766, "high": 0.0766, "low": 0.07656, "close": 0.07656, "volume": 216.0, "quote_volume": 16.54128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.07659, "high": 0.07666, "low": 0.07642, "close": 0.07652, "volume": 45857.0, "quote_volume": 3511.63126, "trades": 42, "taker_buy_quote": 2242.32294}, {"ts": 1775691960000, "open": 0.07655, "high": 0.07662, "low": 0.07655, "close": 0.07657, "volume": 897.0, "quote_volume": 68.67669, "trades": 7, "taker_buy_quote": 62.55269}, {"ts": 1775692020000, "open": 0.07658, "high": 0.07658, "low": 0.0765, "close": 0.0765, "volume": 286.0, "quote_volume": 21.88892, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 0.07652, "high": 0.0766, "low": 0.07652, "close": 0.07654, "volume": 2694.0, "quote_volume": 206.33976, "trades": 8, "taker_buy_quote": 200.82888}, {"ts": 1775692140000, "open": 0.07658, "high": 0.07658, "low": 0.07658, "close": 0.07658, "volume": 72.0, "quote_volume": 5.51376, "trades": 1, "taker_buy_quote": 5.51376}, {"ts": 1775692200000, "open": 0.0766, "high": 0.07662, "low": 0.07654, "close": 0.07654, "volume": 5262.0, "quote_volume": 403.02768, "trades": 7, "taker_buy_quote": 335.59594}, {"ts": 1775692260000, "open": 0.07657, "high": 0.07659, "low": 0.07657, "close": 0.07659, "volume": 1677.0, "quote_volume": 128.42041, "trades": 3, "taker_buy_quote": 128.42041}, {"ts": 1775692320000, "open": 0.07654, "high": 0.07654, "low": 0.07652, "close": 0.07652, "volume": 144.0, "quote_volume": 11.02032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.07657, "high": 0.07659, "low": 0.07654, "close": 0.07654, "volume": 8003.0, "quote_volume": 612.87434, "trades": 11, "taker_buy_quote": 607.36346}, {"ts": 1775692440000, "open": 0.07658, "high": 0.07662, "low": 0.07654, "close": 0.07654, "volume": 21327.0, "quote_volume": 1633.32237, "trades": 11, "taker_buy_quote": 1560.32168}, {"ts": 1775692500000, "open": 0.07652, "high": 0.07652, "low": 0.0765, "close": 0.0765, "volume": 87.0, "quote_volume": 6.65694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.0765, "high": 0.07656, "low": 0.07646, "close": 0.07656, "volume": 16601.0, "quote_volume": 1270.28305, "trades": 25, "taker_buy_quote": 1221.56123}, {"ts": 1775692620000, "open": 0.0765, "high": 0.07652, "low": 0.07649, "close": 0.07649, "volume": 7864.0, "quote_volume": 601.64007, "trades": 8, "taker_buy_quote": 381.54957}, {"ts": 1775692680000, "open": 0.07651, "high": 0.07654, "low": 0.0764, "close": 0.07654, "volume": 246902.0, "quote_volume": 18868.78099, "trades": 85, "taker_buy_quote": 14356.79592}, {"ts": 1775692740000, "open": 0.07646, "high": 0.07652, "low": 0.07643, "close": 0.07643, "volume": 9158.0, "quote_volume": 700.34917, "trades": 12, "taker_buy_quote": 577.21684}, {"ts": 1775692800000, "open": 0.07644, "high": 0.07693, "low": 0.07642, "close": 0.07662, "volume": 203673.0, "quote_volume": 15622.04977, "trades": 176, "taker_buy_quote": 12893.17884}, {"ts": 1775692860000, "open": 0.07666, "high": 0.08386, "low": 0.07666, "close": 0.07814, "volume": 3227791.0, "quote_volume": 253627.05108, "trades": 3442, "taker_buy_quote": 153645.4769}, {"ts": 1775692920000, "open": 0.07817, "high": 0.07868, "low": 0.07744, "close": 0.07782, "volume": 1452963.0, "quote_volume": 113215.59135, "trades": 1405, "taker_buy_quote": 44795.20072}, {"ts": 1775692980000, "open": 0.07783, "high": 0.07929, "low": 0.07762, "close": 0.07879, "volume": 722815.0, "quote_volume": 56796.01794, "trades": 842, "taker_buy_quote": 34758.58776}, {"ts": 1775693040000, "open": 0.07886, "high": 0.08043, "low": 0.07882, "close": 0.07932, "volume": 1041592.0, "quote_volume": 83032.16758, "trades": 1311, "taker_buy_quote": 37428.38781}, {"ts": 1775693100000, "open": 0.07932, "high": 0.0805, "low": 0.07915, "close": 0.08001, "volume": 473801.0, "quote_volume": 37837.54511, "trades": 419, "taker_buy_quote": 7963.50494}, {"ts": 1775693160000, "open": 0.08001, "high": 0.08019, "low": 0.07952, "close": 0.07988, "volume": 177995.0, "quote_volume": 14214.74235, "trades": 250, "taker_buy_quote": 6390.47919}, {"ts": 1775693220000, "open": 0.07999, "high": 0.0804, "low": 0.07992, "close": 0.08003, "volume": 121287.0, "quote_volume": 9717.91539, "trades": 191, "taker_buy_quote": 4516.53704}, {"ts": 1775693280000, "open": 0.0799, "high": 0.08022, "low": 0.07925, "close": 0.0794, "volume": 251018.0, "quote_volume": 19986.74931, "trades": 273, "taker_buy_quote": 4854.44466}, {"ts": 1775693340000, "open": 0.07938, "high": 0.07966, "low": 0.07901, "close": 0.07965, "volume": 232982.0, "quote_volume": 18457.84824, "trades": 261, "taker_buy_quote": 8247.69619}, {"ts": 1775693400000, "open": 0.07956, "high": 0.07956, "low": 0.07886, "close": 0.0789, "volume": 155462.0, "quote_volume": 12276.56264, "trades": 138, "taker_buy_quote": 1517.44983}, {"ts": 1775693460000, "open": 0.07886, "high": 0.07942, "low": 0.07886, "close": 0.07894, "volume": 316165.0, "quote_volume": 24968.42781, "trades": 160, "taker_buy_quote": 8518.43955}, {"ts": 1775693520000, "open": 0.07891, "high": 0.07941, "low": 0.07838, "close": 0.07926, "volume": 494943.0, "quote_volume": 39044.04477, "trades": 235, "taker_buy_quote": 9277.82}, {"ts": 1775693580000, "open": 0.0793, "high": 0.08031, "low": 0.0792, "close": 0.08002, "volume": 425092.0, "quote_volume": 33960.85711, "trades": 409, "taker_buy_quote": 14085.22575}, {"ts": 1775693640000, "open": 0.07999, "high": 0.0805, "low": 0.07995, "close": 0.0805, "volume": 129187.0, "quote_volume": 10360.06575, "trades": 118, "taker_buy_quote": 7018.99882}, {"ts": 1775693700000, "open": 0.08041, "high": 0.0808, "low": 0.08012, "close": 0.08057, "volume": 287242.0, "quote_volume": 23110.67039, "trades": 272, "taker_buy_quote": 7953.75411}, {"ts": 1775693760000, "open": 0.08052, "high": 0.08182, "low": 0.08045, "close": 0.08096, "volume": 534786.0, "quote_volume": 43397.92786, "trades": 493, "taker_buy_quote": 15953.42051}, {"ts": 1775693820000, "open": 0.08098, "high": 0.081, "low": 0.07998, "close": 0.08011, "volume": 440947.0, "quote_volume": 35452.3646, "trades": 414, "taker_buy_quote": 13187.13086}, {"ts": 1775693880000, "open": 0.08015, "high": 0.08084, "low": 0.08001, "close": 0.08073, "volume": 139833.0, "quote_volume": 11226.47646, "trades": 259, "taker_buy_quote": 4695.56651}, {"ts": 1775693940000, "open": 0.0807, "high": 0.08079, "low": 0.07953, "close": 0.07993, "volume": 521275.0, "quote_volume": 41698.57565, "trades": 503, "taker_buy_quote": 20063.66594}, {"ts": 1775694000000, "open": 0.07985, "high": 0.08006, "low": 0.07947, "close": 0.07995, "volume": 194005.0, "quote_volume": 15472.93625, "trades": 180, "taker_buy_quote": 7008.52881}, {"ts": 1775694060000, "open": 0.08007, "high": 0.08007, "low": 0.07966, "close": 0.07975, "volume": 203378.0, "quote_volume": 16229.54078, "trades": 157, "taker_buy_quote": 7803.08151}, {"ts": 1775694120000, "open": 0.07975, "high": 0.07975, "low": 0.07924, "close": 0.07932, "volume": 284065.0, "quote_volume": 22568.50056, "trades": 267, "taker_buy_quote": 7408.68636}, {"ts": 1775694180000, "open": 0.07933, "high": 0.07966, "low": 0.07928, "close": 0.07946, "volume": 66862.0, "quote_volume": 5310.44179, "trades": 69, "taker_buy_quote": 3643.36774}, {"ts": 1775694240000, "open": 0.07945, "high": 0.07992, "low": 0.07944, "close": 0.07992, "volume": 54827.0, "quote_volume": 4366.31845, "trades": 67, "taker_buy_quote": 3901.90046}, {"ts": 1775694300000, "open": 0.07987, "high": 0.07987, "low": 0.07943, "close": 0.07955, "volume": 24990.0, "quote_volume": 1988.68111, "trades": 52, "taker_buy_quote": 686.708}, {"ts": 1775694360000, "open": 0.07966, "high": 0.07968, "low": 0.07922, "close": 0.07922, "volume": 19759.0, "quote_volume": 1568.79812, "trades": 53, "taker_buy_quote": 788.54235}, {"ts": 1775694420000, "open": 0.07923, "high": 0.07923, "low": 0.07901, "close": 0.07913, "volume": 33892.0, "quote_volume": 2682.16601, "trades": 71, "taker_buy_quote": 1318.83245}, {"ts": 1775694480000, "open": 0.07914, "high": 0.07944, "low": 0.0791, "close": 0.07944, "volume": 22388.0, "quote_volume": 1773.15974, "trades": 46, "taker_buy_quote": 976.38522}, {"ts": 1775694540000, "open": 0.07937, "high": 0.07937, "low": 0.079, "close": 0.0793, "volume": 59811.0, "quote_volume": 4736.40142, "trades": 73, "taker_buy_quote": 3301.80997}, {"ts": 1775694600000, "open": 0.07918, "high": 0.08018, "low": 0.07918, "close": 0.08011, "volume": 135502.0, "quote_volume": 10791.13625, "trades": 212, "taker_buy_quote": 5331.49541}, {"ts": 1775694660000, "open": 0.08009, "high": 0.08035, "low": 0.08009, "close": 0.08025, "volume": 104538.0, "quote_volume": 8389.32189, "trades": 110, "taker_buy_quote": 5765.91116}, {"ts": 1775694720000, "open": 0.08022, "high": 0.08052, "low": 0.08004, "close": 0.0804, "volume": 84484.0, "quote_volume": 6788.57115, "trades": 129, "taker_buy_quote": 3561.33267}, {"ts": 1775694780000, "open": 0.08036, "high": 0.08038, "low": 0.07955, "close": 0.07963, "volume": 208964.0, "quote_volume": 16697.0132, "trades": 272, "taker_buy_quote": 4085.07943}, {"ts": 1775694840000, "open": 0.07963, "high": 0.07978, "low": 0.07926, "close": 0.07929, "volume": 133067.0, "quote_volume": 10598.2866, "trades": 167, "taker_buy_quote": 6458.95488}, {"ts": 1775694900000, "open": 0.07924, "high": 0.07924, "low": 0.07828, "close": 0.07828, "volume": 108728.0, "quote_volume": 8564.52566, "trades": 149, "taker_buy_quote": 2348.02563}, {"ts": 1775694960000, "open": 0.07833, "high": 0.07843, "low": 0.07774, "close": 0.0778, "volume": 212841.0, "quote_volume": 16584.44962, "trades": 178, "taker_buy_quote": 11240.32415}, {"ts": 1775695020000, "open": 0.07774, "high": 0.0785, "low": 0.07742, "close": 0.07829, "volume": 202295.0, "quote_volume": 15776.65797, "trades": 198, "taker_buy_quote": 4533.75594}, {"ts": 1775695080000, "open": 0.07817, "high": 0.07834, "low": 0.07796, "close": 0.07833, "volume": 396328.0, "quote_volume": 30972.9894, "trades": 339, "taker_buy_quote": 14402.16187}, {"ts": 1775695140000, "open": 0.07826, "high": 0.07848, "low": 0.07819, "close": 0.07847, "volume": 50407.0, "quote_volume": 3948.99548, "trades": 57, "taker_buy_quote": 1924.00392}, {"ts": 1775695200000, "open": 0.07832, "high": 0.07847, "low": 0.0782, "close": 0.07847, "volume": 8076.0, "quote_volume": 632.36364, "trades": 27, "taker_buy_quote": 413.68616}, {"ts": 1775695260000, "open": 0.07848, "high": 0.07854, "low": 0.07836, "close": 0.07848, "volume": 12158.0, "quote_volume": 953.48015, "trades": 22, "taker_buy_quote": 749.03551}, {"ts": 1775695320000, "open": 0.07856, "high": 0.0788, "low": 0.07846, "close": 0.0785, "volume": 28237.0, "quote_volume": 2220.72279, "trades": 50, "taker_buy_quote": 1129.16066}, {"ts": 1775695380000, "open": 0.07856, "high": 0.07868, "low": 0.07854, "close": 0.0786, "volume": 5265.0, "quote_volume": 413.82312, "trades": 14, "taker_buy_quote": 289.38106}, {"ts": 1775695440000, "open": 0.07853, "high": 0.07854, "low": 0.07804, "close": 0.07854, "volume": 263476.0, "quote_volume": 20620.83227, "trades": 155, "taker_buy_quote": 6274.37246}, {"ts": 1775695500000, "open": 0.07851, "high": 0.0787, "low": 0.07851, "close": 0.07852, "volume": 8356.0, "quote_volume": 656.60137, "trades": 25, "taker_buy_quote": 418.10057}, {"ts": 1775695560000, "open": 0.0785, "high": 0.07862, "low": 0.07831, "close": 0.07852, "volume": 16471.0, "quote_volume": 1292.76114, "trades": 40, "taker_buy_quote": 773.06982}, {"ts": 1775695620000, "open": 0.07858, "high": 0.07862, "low": 0.07844, "close": 0.07844, "volume": 39088.0, "quote_volume": 3068.04022, "trades": 18, "taker_buy_quote": 16.506}, {"ts": 1775695680000, "open": 0.07856, "high": 0.07862, "low": 0.07838, "close": 0.07854, "volume": 27208.0, "quote_volume": 2134.98841, "trades": 38, "taker_buy_quote": 338.78704}, {"ts": 1775695740000, "open": 0.07857, "high": 0.07857, "low": 0.07845, "close": 0.07846, "volume": 25358.0, "quote_volume": 1990.53179, "trades": 29, "taker_buy_quote": 505.59079}, {"ts": 1775695800000, "open": 0.07849, "high": 0.07864, "low": 0.07844, "close": 0.07844, "volume": 3973.0, "quote_volume": 311.86478, "trades": 18, "taker_buy_quote": 270.34872}, {"ts": 1775695860000, "open": 0.07842, "high": 0.07846, "low": 0.07794, "close": 0.07802, "volume": 59158.0, "quote_volume": 4617.76028, "trades": 50, "taker_buy_quote": 110.48958}, {"ts": 1775695920000, "open": 0.07804, "high": 0.07816, "low": 0.07804, "close": 0.07812, "volume": 5223.0, "quote_volume": 407.87307, "trades": 23, "taker_buy_quote": 191.01735}, {"ts": 1775695980000, "open": 0.07812, "high": 0.07826, "low": 0.07812, "close": 0.07813, "volume": 9543.0, "quote_volume": 746.24974, "trades": 21, "taker_buy_quote": 442.63902}, {"ts": 1775696040000, "open": 0.07814, "high": 0.07814, "low": 0.07792, "close": 0.07797, "volume": 35280.0, "quote_volume": 2752.31725, "trades": 44, "taker_buy_quote": 467.48818}, {"ts": 1775696100000, "open": 0.07794, "high": 0.07797, "low": 0.0778, "close": 0.0779, "volume": 53911.0, "quote_volume": 4198.46721, "trades": 75, "taker_buy_quote": 2078.57077}, {"ts": 1775696160000, "open": 0.07789, "high": 0.0782, "low": 0.07767, "close": 0.0782, "volume": 121712.0, "quote_volume": 9487.63022, "trades": 148, "taker_buy_quote": 4672.00377}, {"ts": 1775696220000, "open": 0.07822, "high": 0.0785, "low": 0.07802, "close": 0.07809, "volume": 59838.0, "quote_volume": 4681.54983, "trades": 88, "taker_buy_quote": 1108.37867}, {"ts": 1775696280000, "open": 0.0781, "high": 0.07819, "low": 0.07802, "close": 0.07811, "volume": 30594.0, "quote_volume": 2388.93393, "trades": 56, "taker_buy_quote": 1878.16555}, {"ts": 1775696340000, "open": 0.07805, "high": 0.07822, "low": 0.07796, "close": 0.07822, "volume": 16275.0, "quote_volume": 1271.30377, "trades": 35, "taker_buy_quote": 1163.12223}, {"ts": 1775696400000, "open": 0.07816, "high": 0.0783, "low": 0.07814, "close": 0.07828, "volume": 1478.0, "quote_volume": 115.60742, "trades": 14, "taker_buy_quote": 85.82162}, {"ts": 1775696460000, "open": 0.0783, "high": 0.07846, "low": 0.07824, "close": 0.07826, "volume": 35147.0, "quote_volume": 2755.3152, "trades": 42, "taker_buy_quote": 2646.93326}, {"ts": 1775696520000, "open": 0.0783, "high": 0.0783, "low": 0.07818, "close": 0.07818, "volume": 12239.0, "quote_volume": 957.90698, "trades": 17, "taker_buy_quote": 367.4307}, {"ts": 1775696580000, "open": 0.07825, "high": 0.07832, "low": 0.07816, "close": 0.07816, "volume": 10470.0, "quote_volume": 819.51775, "trades": 28, "taker_buy_quote": 411.96889}, {"ts": 1775696640000, "open": 0.07818, "high": 0.0783, "low": 0.07816, "close": 0.0783, "volume": 1724.0, "quote_volume": 134.84232, "trades": 13, "taker_buy_quote": 123.74218}, {"ts": 1775696700000, "open": 0.07832, "high": 0.07876, "low": 0.07832, "close": 0.07846, "volume": 47507.0, "quote_volume": 3733.62096, "trades": 101, "taker_buy_quote": 849.36959}, {"ts": 1775696760000, "open": 0.07846, "high": 0.0787, "low": 0.07826, "close": 0.07868, "volume": 32884.0, "quote_volume": 2578.51287, "trades": 64, "taker_buy_quote": 1615.84837}, {"ts": 1775696820000, "open": 0.0787, "high": 0.07889, "low": 0.07856, "close": 0.07873, "volume": 140525.0, "quote_volume": 11079.97183, "trades": 76, "taker_buy_quote": 2144.92313}, {"ts": 1775696880000, "open": 0.07875, "high": 0.07875, "low": 0.0785, "close": 0.07854, "volume": 15853.0, "quote_volume": 1247.17844, "trades": 28, "taker_buy_quote": 96.56452}, {"ts": 1775696940000, "open": 0.07853, "high": 0.07864, "low": 0.07837, "close": 0.0786, "volume": 15423.0, "quote_volume": 1209.91022, "trades": 35, "taker_buy_quote": 150.86063}, {"ts": 1775697000000, "open": 0.07859, "high": 0.0787, "low": 0.07854, "close": 0.0787, "volume": 22363.0, "quote_volume": 1757.60736, "trades": 28, "taker_buy_quote": 1315.81223}, {"ts": 1775697060000, "open": 0.07865, "high": 0.07865, "low": 0.07838, "close": 0.07843, "volume": 52432.0, "quote_volume": 4114.36065, "trades": 69, "taker_buy_quote": 1432.27676}, {"ts": 1775697120000, "open": 0.07839, "high": 0.07846, "low": 0.07779, "close": 0.07779, "volume": 222392.0, "quote_volume": 17379.81085, "trades": 251, "taker_buy_quote": 7524.96797}, {"ts": 1775697180000, "open": 0.07779, "high": 0.07783, "low": 0.07757, "close": 0.07767, "volume": 283071.0, "quote_volume": 21992.53363, "trades": 217, "taker_buy_quote": 14447.71712}, {"ts": 1775697240000, "open": 0.07767, "high": 0.07774, "low": 0.07752, "close": 0.07761, "volume": 33408.0, "quote_volume": 2592.34768, "trades": 47, "taker_buy_quote": 1346.74594}, {"ts": 1775697300000, "open": 0.07762, "high": 0.07768, "low": 0.07748, "close": 0.07766, "volume": 94637.0, "quote_volume": 7341.29738, "trades": 136, "taker_buy_quote": 5411.6764}, {"ts": 1775697360000, "open": 0.07767, "high": 0.07776, "low": 0.07756, "close": 0.07775, "volume": 34100.0, "quote_volume": 2647.7985, "trades": 46, "taker_buy_quote": 851.41528}, {"ts": 1775697420000, "open": 0.07775, "high": 0.07775, "low": 0.07763, "close": 0.07768, "volume": 21650.0, "quote_volume": 1682.2697, "trades": 32, "taker_buy_quote": 1047.45847}, {"ts": 1775697480000, "open": 0.07767, "high": 0.0777, "low": 0.07743, "close": 0.07762, "volume": 57832.0, "quote_volume": 4485.50553, "trades": 89, "taker_buy_quote": 2704.33594}, {"ts": 1775697540000, "open": 0.07756, "high": 0.07764, "low": 0.07742, "close": 0.0775, "volume": 84531.0, "quote_volume": 6553.58287, "trades": 112, "taker_buy_quote": 3472.69881}, {"ts": 1775697600000, "open": 0.07753, "high": 0.07764, "low": 0.07739, "close": 0.07752, "volume": 206330.0, "quote_volume": 15992.61299, "trades": 234, "taker_buy_quote": 10548.3348}, {"ts": 1775697660000, "open": 0.07754, "high": 0.07776, "low": 0.0775, "close": 0.07762, "volume": 31254.0, "quote_volume": 2424.80105, "trades": 62, "taker_buy_quote": 1477.5813}, {"ts": 1775697720000, "open": 0.07762, "high": 0.0777, "low": 0.07758, "close": 0.07768, "volume": 40281.0, "quote_volume": 3125.96846, "trades": 54, "taker_buy_quote": 1142.03833}, {"ts": 1775697780000, "open": 0.0777, "high": 0.07778, "low": 0.07748, "close": 0.07755, "volume": 43407.0, "quote_volume": 3369.66676, "trades": 64, "taker_buy_quote": 1790.87698}, {"ts": 1775697840000, "open": 0.07754, "high": 0.07768, "low": 0.07738, "close": 0.07743, "volume": 81972.0, "quote_volume": 6361.70415, "trades": 78, "taker_buy_quote": 5259.756}, {"ts": 1775697900000, "open": 0.07746, "high": 0.07758, "low": 0.07745, "close": 0.07746, "volume": 27024.0, "quote_volume": 2095.02551, "trades": 36, "taker_buy_quote": 1310.57851}, {"ts": 1775697960000, "open": 0.07749, "high": 0.07757, "low": 0.07747, "close": 0.07747, "volume": 42662.0, "quote_volume": 3307.53034, "trades": 50, "taker_buy_quote": 2248.1098}, {"ts": 1775698020000, "open": 0.07753, "high": 0.07753, "low": 0.07747, "close": 0.07748, "volume": 2877.0, "quote_volume": 222.97647, "trades": 9, "taker_buy_quote": 157.66081}, {"ts": 1775698080000, "open": 0.07746, "high": 0.07751, "low": 0.07724, "close": 0.07724, "volume": 19916.0, "quote_volume": 1540.51455, "trades": 54, "taker_buy_quote": 253.54692}, {"ts": 1775698140000, "open": 0.07724, "high": 0.07724, "low": 0.07712, "close": 0.07712, "volume": 52698.0, "quote_volume": 4067.33101, "trades": 53, "taker_buy_quote": 2319.17943}, {"ts": 1775698200000, "open": 0.07711, "high": 0.07712, "low": 0.07699, "close": 0.0771, "volume": 21485.0, "quote_volume": 1655.29125, "trades": 33, "taker_buy_quote": 447.77391}, {"ts": 1775698260000, "open": 0.07711, "high": 0.07712, "low": 0.07704, "close": 0.07705, "volume": 24486.0, "quote_volume": 1886.90986, "trades": 35, "taker_buy_quote": 590.40241}, {"ts": 1775698320000, "open": 0.0771, "high": 0.07714, "low": 0.07708, "close": 0.07708, "volume": 21241.0, "quote_volume": 1637.90418, "trades": 31, "taker_buy_quote": 669.4163}, {"ts": 1775698380000, "open": 0.07707, "high": 0.07714, "low": 0.07702, "close": 0.07713, "volume": 42570.0, "quote_volume": 3281.04248, "trades": 47, "taker_buy_quote": 2312.89886}, {"ts": 1775698440000, "open": 0.07706, "high": 0.07712, "low": 0.07704, "close": 0.07707, "volume": 10962.0, "quote_volume": 845.00717, "trades": 19, "taker_buy_quote": 651.44605}, {"ts": 1775698500000, "open": 0.07702, "high": 0.07702, "low": 0.07689, "close": 0.07697, "volume": 90558.0, "quote_volume": 6966.53344, "trades": 45, "taker_buy_quote": 6303.38658}, {"ts": 1775698560000, "open": 0.0769, "high": 0.07697, "low": 0.07684, "close": 0.07695, "volume": 98697.0, "quote_volume": 7594.5537, "trades": 62, "taker_buy_quote": 6688.31149}, {"ts": 1775698620000, "open": 0.07692, "high": 0.07692, "low": 0.07593, "close": 0.07618, "volume": 381830.0, "quote_volume": 29166.54138, "trades": 390, "taker_buy_quote": 12186.67028}, {"ts": 1775698680000, "open": 0.0762, "high": 0.07621, "low": 0.07538, "close": 0.07551, "volume": 215776.0, "quote_volume": 16361.91961, "trades": 195, "taker_buy_quote": 7873.62982}, {"ts": 1775698740000, "open": 0.07548, "high": 0.0758, "low": 0.07544, "close": 0.07579, "volume": 42686.0, "quote_volume": 3229.04126, "trades": 58, "taker_buy_quote": 2205.38614}, {"ts": 1775698800000, "open": 0.07572, "high": 0.0758, "low": 0.07503, "close": 0.07518, "volume": 198797.0, "quote_volume": 14973.17927, "trades": 174, "taker_buy_quote": 3729.19049}, {"ts": 1775698860000, "open": 0.07524, "high": 0.07526, "low": 0.07502, "close": 0.07519, "volume": 60399.0, "quote_volume": 4537.01549, "trades": 55, "taker_buy_quote": 1568.34778}, {"ts": 1775698920000, "open": 0.07516, "high": 0.07516, "low": 0.075, "close": 0.07506, "volume": 176450.0, "quote_volume": 13238.25433, "trades": 94, "taker_buy_quote": 1509.76584}, {"ts": 1775698980000, "open": 0.0751, "high": 0.07521, "low": 0.075, "close": 0.075, "volume": 293833.0, "quote_volume": 22040.61962, "trades": 66, "taker_buy_quote": 1254.44386}, {"ts": 1775699040000, "open": 0.075, "high": 0.0753, "low": 0.07485, "close": 0.07527, "volume": 229063.0, "quote_volume": 17184.35099, "trades": 109, "taker_buy_quote": 1593.08189}, {"ts": 1775699100000, "open": 0.07532, "high": 0.07539, "low": 0.07512, "close": 0.07516, "volume": 114660.0, "quote_volume": 8632.70143, "trades": 81, "taker_buy_quote": 1480.39582}, {"ts": 1775699160000, "open": 0.0751, "high": 0.0751, "low": 0.07446, "close": 0.07448, "volume": 203594.0, "quote_volume": 15211.06437, "trades": 186, "taker_buy_quote": 4334.63684}, {"ts": 1775699220000, "open": 0.07446, "high": 0.07446, "low": 0.07385, "close": 0.07404, "volume": 276878.0, "quote_volume": 20502.86397, "trades": 239, "taker_buy_quote": 5825.44838}, {"ts": 1775699280000, "open": 0.07405, "high": 0.07432, "low": 0.074, "close": 0.07429, "volume": 22213.0, "quote_volume": 1647.50734, "trades": 39, "taker_buy_quote": 332.51233}, {"ts": 1775699340000, "open": 0.07429, "high": 0.07498, "low": 0.07429, "close": 0.07467, "volume": 246469.0, "quote_volume": 18411.5922, "trades": 177, "taker_buy_quote": 12126.10844}, {"ts": 1775699400000, "open": 0.07467, "high": 0.07518, "low": 0.07459, "close": 0.07512, "volume": 100911.0, "quote_volume": 7550.1479, "trades": 105, "taker_buy_quote": 4778.39459}, {"ts": 1775699460000, "open": 0.07504, "high": 0.07505, "low": 0.07475, "close": 0.07478, "volume": 41442.0, "quote_volume": 3103.21598, "trades": 55, "taker_buy_quote": 287.47358}, {"ts": 1775699520000, "open": 0.07483, "high": 0.07524, "low": 0.07483, "close": 0.07524, "volume": 19981.0, "quote_volume": 1498.48308, "trades": 33, "taker_buy_quote": 1498.48308}, {"ts": 1775699580000, "open": 0.07523, "high": 0.07532, "low": 0.07507, "close": 0.07507, "volume": 28496.0, "quote_volume": 2142.90409, "trades": 35, "taker_buy_quote": 424.57644}, {"ts": 1775699640000, "open": 0.07512, "high": 0.07526, "low": 0.0751, "close": 0.07526, "volume": 23617.0, "quote_volume": 1775.66512, "trades": 31, "taker_buy_quote": 1379.80543}, {"ts": 1775699700000, "open": 0.07528, "high": 0.07531, "low": 0.07514, "close": 0.07524, "volume": 18035.0, "quote_volume": 1356.80407, "trades": 35, "taker_buy_quote": 232.44886}, {"ts": 1775699760000, "open": 0.07524, "high": 0.07544, "low": 0.0752, "close": 0.0752, "volume": 26736.0, "quote_volume": 2013.16019, "trades": 39, "taker_buy_quote": 389.15474}, {"ts": 1775699820000, "open": 0.07518, "high": 0.07524, "low": 0.07515, "close": 0.07524, "volume": 7486.0, "quote_volume": 562.83681, "trades": 10, "taker_buy_quote": 300.10945}, {"ts": 1775699880000, "open": 0.07517, "high": 0.07534, "low": 0.07515, "close": 0.07529, "volume": 79197.0, "quote_volume": 5962.05371, "trades": 24, "taker_buy_quote": 5258.53372}, {"ts": 1775699940000, "open": 0.07522, "high": 0.07522, "low": 0.0751, "close": 0.07514, "volume": 10992.0, "quote_volume": 826.29202, "trades": 18, "taker_buy_quote": 304.77854}, {"ts": 1775700000000, "open": 0.07517, "high": 0.07537, "low": 0.07517, "close": 0.07531, "volume": 48488.0, "quote_volume": 3649.39108, "trades": 62, "taker_buy_quote": 1471.83421}, {"ts": 1775700060000, "open": 0.07529, "high": 0.0757, "low": 0.07529, "close": 0.07536, "volume": 41771.0, "quote_volume": 3156.20911, "trades": 60, "taker_buy_quote": 2081.90289}, {"ts": 1775700120000, "open": 0.0754, "high": 0.07546, "low": 0.07524, "close": 0.0754, "volume": 21136.0, "quote_volume": 1592.14068, "trades": 41, "taker_buy_quote": 879.29514}, {"ts": 1775700180000, "open": 0.07542, "high": 0.07544, "low": 0.07542, "close": 0.07544, "volume": 146.0, "quote_volume": 11.01278, "trades": 2, "taker_buy_quote": 11.01278}, {"ts": 1775700240000, "open": 0.07546, "high": 0.07546, "low": 0.07546, "close": 0.07546, "volume": 223.0, "quote_volume": 16.82758, "trades": 2, "taker_buy_quote": 16.82758}, {"ts": 1775700300000, "open": 0.07546, "high": 0.07551, "low": 0.07534, "close": 0.07534, "volume": 18893.0, "quote_volume": 1425.76994, "trades": 23, "taker_buy_quote": 602.76616}, {"ts": 1775700360000, "open": 0.07534, "high": 0.07559, "low": 0.07534, "close": 0.0755, "volume": 5387.0, "quote_volume": 406.91404, "trades": 21, "taker_buy_quote": 331.99482}, {"ts": 1775700420000, "open": 0.07549, "high": 0.07549, "low": 0.07543, "close": 0.07546, "volume": 1209.0, "quote_volume": 91.23637, "trades": 6, "taker_buy_quote": 79.84352}, {"ts": 1775700480000, "open": 0.07546, "high": 0.07556, "low": 0.07546, "close": 0.07554, "volume": 2161.0, "quote_volume": 163.11782, "trades": 11, "taker_buy_quote": 127.62476}, {"ts": 1775700540000, "open": 0.0755, "high": 0.0755, "low": 0.07546, "close": 0.07546, "volume": 816.0, "quote_volume": 61.57974, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 0.07544, "high": 0.07544, "low": 0.07534, "close": 0.07535, "volume": 2554.0, "quote_volume": 192.55998, "trades": 9, "taker_buy_quote": 35.5652}, {"ts": 1775700660000, "open": 0.07532, "high": 0.07535, "low": 0.07514, "close": 0.07525, "volume": 34193.0, "quote_volume": 2573.15724, "trades": 34, "taker_buy_quote": 1833.54061}, {"ts": 1775700720000, "open": 0.07526, "high": 0.07611, "low": 0.07525, "close": 0.07564, "volume": 287878.0, "quote_volume": 21797.21133, "trades": 174, "taker_buy_quote": 13047.32826}, {"ts": 1775700780000, "open": 0.07577, "high": 0.076, "low": 0.07574, "close": 0.07577, "volume": 79537.0, "quote_volume": 6035.61825, "trades": 78, "taker_buy_quote": 5278.43352}, {"ts": 1775700840000, "open": 0.07578, "high": 0.07592, "low": 0.07578, "close": 0.07579, "volume": 10559.0, "quote_volume": 800.74534, "trades": 19, "taker_buy_quote": 475.23003}, {"ts": 1775700900000, "open": 0.07584, "high": 0.07594, "low": 0.07584, "close": 0.07594, "volume": 2232.0, "quote_volume": 169.44821, "trades": 8, "taker_buy_quote": 169.44821}, {"ts": 1775700960000, "open": 0.07596, "high": 0.07604, "low": 0.0759, "close": 0.07596, "volume": 16292.0, "quote_volume": 1238.05428, "trades": 28, "taker_buy_quote": 62.98771}, {"ts": 1775701020000, "open": 0.076, "high": 0.07604, "low": 0.07594, "close": 0.07595, "volume": 6851.0, "quote_volume": 520.43054, "trades": 11, "taker_buy_quote": 29.86368}, {"ts": 1775701080000, "open": 0.07592, "high": 0.07592, "low": 0.07564, "close": 0.07569, "volume": 18359.0, "quote_volume": 1392.31514, "trades": 33, "taker_buy_quote": 495.54444}, {"ts": 1775701140000, "open": 0.07567, "high": 0.07567, "low": 0.07533, "close": 0.07554, "volume": 64608.0, "quote_volume": 4871.06577, "trades": 46, "taker_buy_quote": 793.45892}, {"ts": 1775701200000, "open": 0.07549, "high": 0.0755, "low": 0.0753, "close": 0.0753, "volume": 8233.0, "quote_volume": 621.12344, "trades": 16, "taker_buy_quote": 132.32204}, {"ts": 1775701260000, "open": 0.07531, "high": 0.07536, "low": 0.07522, "close": 0.07531, "volume": 16515.0, "quote_volume": 1243.6115, "trades": 25, "taker_buy_quote": 1031.4853}, {"ts": 1775701320000, "open": 0.07531, "high": 0.07531, "low": 0.07531, "close": 0.07531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.07536, "high": 0.07572, "low": 0.07536, "close": 0.07563, "volume": 12321.0, "quote_volume": 931.36, "trades": 33, "taker_buy_quote": 857.90889}, {"ts": 1775701440000, "open": 0.07564, "high": 0.07568, "low": 0.07562, "close": 0.07568, "volume": 3506.0, "quote_volume": 265.1953, "trades": 3, "taker_buy_quote": 5.52464}, {"ts": 1775701500000, "open": 0.0757, "high": 0.07574, "low": 0.0757, "close": 0.07574, "volume": 369.0, "quote_volume": 27.93918, "trades": 4, "taker_buy_quote": 27.93918}, {"ts": 1775701560000, "open": 0.07567, "high": 0.07572, "low": 0.07564, "close": 0.07572, "volume": 1416.0, "quote_volume": 107.14035, "trades": 7, "taker_buy_quote": 6.35902}, {"ts": 1775701620000, "open": 0.07564, "high": 0.0759, "low": 0.07564, "close": 0.0759, "volume": 5083.0, "quote_volume": 385.24037, "trades": 18, "taker_buy_quote": 208.33352}, {"ts": 1775701680000, "open": 0.07579, "high": 0.07579, "low": 0.07579, "close": 0.07579, "volume": 35.0, "quote_volume": 2.65265, "trades": 1, "taker_buy_quote": 2.65265}, {"ts": 1775701740000, "open": 0.07581, "high": 0.07581, "low": 0.07574, "close": 0.07574, "volume": 917.0, "quote_volume": 69.46554, "trades": 4, "taker_buy_quote": 11.3715}, {"ts": 1775701800000, "open": 0.07574, "high": 0.07574, "low": 0.07574, "close": 0.07574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 0.07582, "high": 0.07588, "low": 0.07582, "close": 0.07588, "volume": 1611.0, "quote_volume": 122.23392, "trades": 5, "taker_buy_quote": 122.23392}, {"ts": 1775701920000, "open": 0.07584, "high": 0.07585, "low": 0.07578, "close": 0.07578, "volume": 1845.0, "quote_volume": 139.9256, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775701980000, "open": 0.07582, "high": 0.07583, "low": 0.07582, "close": 0.07583, "volume": 394.0, "quote_volume": 29.87629, "trades": 3, "taker_buy_quote": 29.87629}, {"ts": 1775702040000, "open": 0.07579, "high": 0.07579, "low": 0.07568, "close": 0.07571, "volume": 5399.0, "quote_volume": 408.81611, "trades": 8, "taker_buy_quote": 254.3856}, {"ts": 1775702100000, "open": 0.07568, "high": 0.07568, "low": 0.07552, "close": 0.07552, "volume": 15296.0, "quote_volume": 1157.54872, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775702160000, "open": 0.07555, "high": 0.07568, "low": 0.07549, "close": 0.07549, "volume": 19205.0, "quote_volume": 1451.54036, "trades": 28, "taker_buy_quote": 695.10478}, {"ts": 1775702220000, "open": 0.07548, "high": 0.07548, "low": 0.07534, "close": 0.07534, "volume": 3290.0, "quote_volume": 248.15293, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.07533, "high": 0.07536, "low": 0.07532, "close": 0.07533, "volume": 5246.0, "quote_volume": 395.30203, "trades": 7, "taker_buy_quote": 305.43408}, {"ts": 1775702340000, "open": 0.07531, "high": 0.07538, "low": 0.07527, "close": 0.07538, "volume": 5272.0, "quote_volume": 396.98745, "trades": 12, "taker_buy_quote": 16.57918}, {"ts": 1775702400000, "open": 0.07539, "high": 0.0754, "low": 0.0753, "close": 0.0753, "volume": 4805.0, "quote_volume": 362.08974, "trades": 7, "taker_buy_quote": 92.1927}, {"ts": 1775702460000, "open": 0.07529, "high": 0.07538, "low": 0.07526, "close": 0.07538, "volume": 7201.0, "quote_volume": 542.28149, "trades": 14, "taker_buy_quote": 234.73109}, {"ts": 1775702520000, "open": 0.0754, "high": 0.07549, "low": 0.0754, "close": 0.0754, "volume": 3946.0, "quote_volume": 297.76339, "trades": 14, "taker_buy_quote": 286.75353}, {"ts": 1775702580000, "open": 0.07544, "high": 0.0755, "low": 0.07536, "close": 0.07536, "volume": 10095.0, "quote_volume": 761.4951, "trades": 16, "taker_buy_quote": 270.02331}, {"ts": 1775702640000, "open": 0.07534, "high": 0.07534, "low": 0.07528, "close": 0.07533, "volume": 9979.0, "quote_volume": 751.4988, "trades": 9, "taker_buy_quote": 313.1888}, {"ts": 1775702700000, "open": 0.0753, "high": 0.0753, "low": 0.07522, "close": 0.07522, "volume": 4047.0, "quote_volume": 304.6048, "trades": 12, "taker_buy_quote": 128.01726}, {"ts": 1775702760000, "open": 0.07522, "high": 0.07544, "low": 0.07519, "close": 0.07544, "volume": 10045.0, "quote_volume": 756.36494, "trades": 24, "taker_buy_quote": 716.95726}, {"ts": 1775702820000, "open": 0.07544, "high": 0.0755, "low": 0.07536, "close": 0.0755, "volume": 19471.0, "quote_volume": 1467.78208, "trades": 19, "taker_buy_quote": 776.25852}, {"ts": 1775702880000, "open": 0.07552, "high": 0.07568, "low": 0.07552, "close": 0.07558, "volume": 3508.0, "quote_volume": 265.07592, "trades": 17, "taker_buy_quote": 254.03978}, {"ts": 1775702940000, "open": 0.07556, "high": 0.0756, "low": 0.07549, "close": 0.07554, "volume": 4163.0, "quote_volume": 314.53034, "trades": 14, "taker_buy_quote": 227.38059}, {"ts": 1775703000000, "open": 0.07553, "high": 0.0757, "low": 0.07553, "close": 0.0757, "volume": 9360.0, "quote_volume": 707.69909, "trades": 16, "taker_buy_quote": 555.08809}, {"ts": 1775703060000, "open": 0.07564, "high": 0.07575, "low": 0.07564, "close": 0.07575, "volume": 7149.0, "quote_volume": 540.96731, "trades": 13, "taker_buy_quote": 535.44559}, {"ts": 1775703120000, "open": 0.07572, "high": 0.07572, "low": 0.07562, "close": 0.07564, "volume": 5156.0, "quote_volume": 390.14254, "trades": 10, "taker_buy_quote": 213.79162}, {"ts": 1775703180000, "open": 0.07568, "high": 0.07576, "low": 0.07562, "close": 0.07576, "volume": 3889.0, "quote_volume": 294.33842, "trades": 14, "taker_buy_quote": 288.81816}, {"ts": 1775703240000, "open": 0.0757, "high": 0.0757, "low": 0.07568, "close": 0.07568, "volume": 4603.0, "quote_volume": 348.44564, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 0.07566, "high": 0.07572, "low": 0.07564, "close": 0.07572, "volume": 13975.0, "quote_volume": 1057.36898, "trades": 7, "taker_buy_quote": 993.2724}, {"ts": 1775703360000, "open": 0.07564, "high": 0.07568, "low": 0.07554, "close": 0.07554, "volume": 9075.0, "quote_volume": 686.61092, "trades": 15, "taker_buy_quote": 618.66738}, {"ts": 1775703420000, "open": 0.07561, "high": 0.07572, "low": 0.07561, "close": 0.07572, "volume": 2524.0, "quote_volume": 190.99199, "trades": 9, "taker_buy_quote": 190.99199}, {"ts": 1775703480000, "open": 0.0757, "high": 0.0757, "low": 0.07565, "close": 0.07566, "volume": 9853.0, "quote_volume": 745.51315, "trades": 8, "taker_buy_quote": 501.47448}, {"ts": 1775703540000, "open": 0.0757, "high": 0.07572, "low": 0.07565, "close": 0.07565, "volume": 288.0, "quote_volume": 21.79666, "trades": 3, "taker_buy_quote": 11.81086}, {"ts": 1775703600000, "open": 0.07573, "high": 0.0758, "low": 0.07556, "close": 0.07562, "volume": 8791.0, "quote_volume": 665.04004, "trades": 22, "taker_buy_quote": 219.24328}, {"ts": 1775703660000, "open": 0.07558, "high": 0.07558, "low": 0.07482, "close": 0.07503, "volume": 199653.0, "quote_volume": 14983.10894, "trades": 209, "taker_buy_quote": 7612.03813}, {"ts": 1775703720000, "open": 0.07507, "high": 0.07538, "low": 0.07506, "close": 0.0753, "volume": 19868.0, "quote_volume": 1494.58835, "trades": 30, "taker_buy_quote": 556.72355}, {"ts": 1775703780000, "open": 0.07528, "high": 0.07538, "low": 0.07522, "close": 0.07534, "volume": 8409.0, "quote_volume": 633.47294, "trades": 14, "taker_buy_quote": 177.58566}, {"ts": 1775703840000, "open": 0.07533, "high": 0.07549, "low": 0.07529, "close": 0.07549, "volume": 8958.0, "quote_volume": 674.82599, "trades": 14, "taker_buy_quote": 88.42979}, {"ts": 1775703900000, "open": 0.07545, "high": 0.07556, "low": 0.07545, "close": 0.07556, "volume": 1109.0, "quote_volume": 83.73001, "trades": 6, "taker_buy_quote": 83.73001}, {"ts": 1775703960000, "open": 0.07552, "high": 0.07552, "low": 0.07538, "close": 0.07538, "volume": 5401.0, "quote_volume": 407.37102, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775704020000, "open": 0.07536, "high": 0.07544, "low": 0.07532, "close": 0.07541, "volume": 5399.0, "quote_volume": 407.06076, "trades": 19, "taker_buy_quote": 187.73544}, {"ts": 1775704080000, "open": 0.07546, "high": 0.07552, "low": 0.07546, "close": 0.07552, "volume": 610.0, "quote_volume": 46.04104, "trades": 6, "taker_buy_quote": 46.04104}, {"ts": 1775704140000, "open": 0.07548, "high": 0.07548, "low": 0.07542, "close": 0.07542, "volume": 292.0, "quote_volume": 22.0314, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.07541, "high": 0.07541, "low": 0.07534, "close": 0.07534, "volume": 461.0, "quote_volume": 34.75226, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775704260000, "open": 0.07537, "high": 0.07546, "low": 0.07537, "close": 0.07546, "volume": 5555.0, "quote_volume": 418.89305, "trades": 6, "taker_buy_quote": 294.42416}, {"ts": 1775704320000, "open": 0.0754, "high": 0.07544, "low": 0.07534, "close": 0.07544, "volume": 1307.0, "quote_volume": 98.54613, "trades": 9, "taker_buy_quote": 70.88759}, {"ts": 1775704380000, "open": 0.07545, "high": 0.07546, "low": 0.07532, "close": 0.07532, "volume": 3554.0, "quote_volume": 267.75615, "trades": 10, "taker_buy_quote": 16.82608}, {"ts": 1775704440000, "open": 0.0753, "high": 0.0753, "low": 0.07514, "close": 0.07519, "volume": 11858.0, "quote_volume": 892.03504, "trades": 23, "taker_buy_quote": 112.28896}, {"ts": 1775704500000, "open": 0.07519, "high": 0.07519, "low": 0.0751, "close": 0.07514, "volume": 20663.0, "quote_volume": 1552.80178, "trades": 15, "taker_buy_quote": 700.54389}, {"ts": 1775704560000, "open": 0.07518, "high": 0.0752, "low": 0.07518, "close": 0.0752, "volume": 298.0, "quote_volume": 22.40512, "trades": 3, "taker_buy_quote": 22.40512}, {"ts": 1775704620000, "open": 0.0752, "high": 0.0752, "low": 0.07512, "close": 0.07516, "volume": 1136.0, "quote_volume": 85.38728, "trades": 5, "taker_buy_quote": 49.9814}, {"ts": 1775704680000, "open": 0.07518, "high": 0.07522, "low": 0.07518, "close": 0.07522, "volume": 676.0, "quote_volume": 50.84428, "trades": 4, "taker_buy_quote": 50.84428}, {"ts": 1775704740000, "open": 0.07524, "high": 0.07542, "low": 0.07524, "close": 0.07533, "volume": 27982.0, "quote_volume": 2108.17021, "trades": 39, "taker_buy_quote": 495.44396}, {"ts": 1775704800000, "open": 0.07532, "high": 0.07548, "low": 0.07532, "close": 0.07535, "volume": 34606.0, "quote_volume": 2609.44127, "trades": 40, "taker_buy_quote": 388.15993}, {"ts": 1775704860000, "open": 0.0754, "high": 0.07564, "low": 0.07537, "close": 0.0754, "volume": 25844.0, "quote_volume": 1950.19405, "trades": 49, "taker_buy_quote": 1519.75521}, {"ts": 1775704920000, "open": 0.07546, "high": 0.07568, "low": 0.07542, "close": 0.07545, "volume": 18084.0, "quote_volume": 1365.93762, "trades": 38, "taker_buy_quote": 379.82445}, {"ts": 1775704980000, "open": 0.0754, "high": 0.0755, "low": 0.0754, "close": 0.07542, "volume": 10789.0, "quote_volume": 814.12945, "trades": 14, "taker_buy_quote": 685.48329}, {"ts": 1775705040000, "open": 0.07541, "high": 0.07549, "low": 0.07541, "close": 0.07546, "volume": 2081.0, "quote_volume": 157.0272, "trades": 6, "taker_buy_quote": 67.38578}, {"ts": 1775705100000, "open": 0.07542, "high": 0.07542, "low": 0.07542, "close": 0.07542, "volume": 481.0, "quote_volume": 36.27702, "trades": 2, "taker_buy_quote": 30.77136}, {"ts": 1775705160000, "open": 0.07544, "high": 0.07544, "low": 0.07538, "close": 0.07538, "volume": 153.0, "quote_volume": 11.53794, "trades": 2, "taker_buy_quote": 6.0352}, {"ts": 1775705220000, "open": 0.07536, "high": 0.07584, "low": 0.07528, "close": 0.07554, "volume": 143970.0, "quote_volume": 10892.55648, "trades": 123, "taker_buy_quote": 10053.80956}, {"ts": 1775705280000, "open": 0.07553, "high": 0.07559, "low": 0.07548, "close": 0.07548, "volume": 4330.0, "quote_volume": 327.03481, "trades": 8, "taker_buy_quote": 62.24793}, {"ts": 1775705340000, "open": 0.07556, "high": 0.07558, "low": 0.07556, "close": 0.07558, "volume": 146.0, "quote_volume": 11.03322, "trades": 2, "taker_buy_quote": 11.03322}, {"ts": 1775705400000, "open": 0.07556, "high": 0.07568, "low": 0.0754, "close": 0.07554, "volume": 29307.0, "quote_volume": 2213.62592, "trades": 47, "taker_buy_quote": 63.97798}, {"ts": 1775705460000, "open": 0.07549, "high": 0.07549, "low": 0.07527, "close": 0.0753, "volume": 11014.0, "quote_volume": 830.25709, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775705520000, "open": 0.07529, "high": 0.07529, "low": 0.07529, "close": 0.07529, "volume": 3355.0, "quote_volume": 252.59795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 0.07528, "high": 0.07528, "low": 0.07516, "close": 0.07516, "volume": 1648.0, "quote_volume": 123.94903, "trades": 9, "taker_buy_quote": 84.98507}, {"ts": 1775705640000, "open": 0.07514, "high": 0.07537, "low": 0.07509, "close": 0.07532, "volume": 34720.0, "quote_volume": 2612.5032, "trades": 42, "taker_buy_quote": 1989.99253}, {"ts": 1775705700000, "open": 0.07532, "high": 0.07541, "low": 0.07525, "close": 0.07541, "volume": 12905.0, "quote_volume": 971.9885, "trades": 13, "taker_buy_quote": 162.02306}, {"ts": 1775705760000, "open": 0.07533, "high": 0.07539, "low": 0.07524, "close": 0.07524, "volume": 8472.0, "quote_volume": 638.24539, "trades": 15, "taker_buy_quote": 273.78924}, {"ts": 1775705820000, "open": 0.07526, "high": 0.07551, "low": 0.07526, "close": 0.07532, "volume": 40743.0, "quote_volume": 3070.41669, "trades": 53, "taker_buy_quote": 2408.07568}, {"ts": 1775705880000, "open": 0.07536, "high": 0.07553, "low": 0.07535, "close": 0.07553, "volume": 22738.0, "quote_volume": 1714.26946, "trades": 23, "taker_buy_quote": 405.42327}, {"ts": 1775705940000, "open": 0.07546, "high": 0.0755, "low": 0.07544, "close": 0.0755, "volume": 219.0, "quote_volume": 16.5272, "trades": 3, "taker_buy_quote": 5.5115}, {"ts": 1775706000000, "open": 0.07552, "high": 0.07552, "low": 0.07534, "close": 0.07539, "volume": 18139.0, "quote_volume": 1368.69178, "trades": 17, "taker_buy_quote": 146.26988}, {"ts": 1775706060000, "open": 0.07536, "high": 0.07541, "low": 0.07524, "close": 0.07529, "volume": 23351.0, "quote_volume": 1759.55548, "trades": 38, "taker_buy_quote": 1572.30858}, {"ts": 1775706120000, "open": 0.0754, "high": 0.07556, "low": 0.0754, "close": 0.07553, "volume": 3396.0, "quote_volume": 256.35558, "trades": 17, "taker_buy_quote": 128.88642}, {"ts": 1775706180000, "open": 0.07551, "high": 0.07558, "low": 0.07551, "close": 0.07554, "volume": 7497.0, "quote_volume": 566.1919, "trades": 5, "taker_buy_quote": 51.29458}, {"ts": 1775706240000, "open": 0.07554, "high": 0.07555, "low": 0.0755, "close": 0.0755, "volume": 3357.0, "quote_volume": 253.55478, "trades": 9, "taker_buy_quote": 111.2014}, {"ts": 1775706300000, "open": 0.07551, "high": 0.07551, "low": 0.07549, "close": 0.07549, "volume": 11946.0, "quote_volume": 901.90436, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.07551, "high": 0.07551, "low": 0.07538, "close": 0.07538, "volume": 3400.0, "quote_volume": 256.4515, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.07536, "high": 0.07536, "low": 0.07535, "close": 0.07535, "volume": 3437.0, "quote_volume": 258.97868, "trades": 4, "taker_buy_quote": 45.3607}, {"ts": 1775706480000, "open": 0.07536, "high": 0.07536, "low": 0.07514, "close": 0.07516, "volume": 39474.0, "quote_volume": 2971.1216, "trades": 26, "taker_buy_quote": 499.37248}, {"ts": 1775706540000, "open": 0.07516, "high": 0.0755, "low": 0.07516, "close": 0.07542, "volume": 74968.0, "quote_volume": 5653.73351, "trades": 53, "taker_buy_quote": 2739.65429}, {"ts": 1775706600000, "open": 0.07542, "high": 0.07542, "low": 0.07542, "close": 0.07542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.07539, "high": 0.07544, "low": 0.07534, "close": 0.07544, "volume": 1844.0, "quote_volume": 139.02224, "trades": 7, "taker_buy_quote": 61.52932}, {"ts": 1775706720000, "open": 0.07545, "high": 0.07545, "low": 0.07534, "close": 0.07534, "volume": 3113.0, "quote_volume": 234.6024, "trades": 8, "taker_buy_quote": 11.3175}, {"ts": 1775706780000, "open": 0.07538, "high": 0.07546, "low": 0.07538, "close": 0.07544, "volume": 2635.0, "quote_volume": 198.77498, "trades": 6, "taker_buy_quote": 198.77498}, {"ts": 1775706840000, "open": 0.07542, "high": 0.07542, "low": 0.07532, "close": 0.07532, "volume": 6580.0, "quote_volume": 495.79875, "trades": 12, "taker_buy_quote": 185.61312}, {"ts": 1775706900000, "open": 0.07532, "high": 0.07532, "low": 0.07532, "close": 0.07532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 0.0753, "high": 0.0753, "low": 0.07518, "close": 0.07518, "volume": 9093.0, "quote_volume": 684.10286, "trades": 10, "taker_buy_quote": 645.12854}, {"ts": 1775707020000, "open": 0.07521, "high": 0.07521, "low": 0.07516, "close": 0.07519, "volume": 2470.0, "quote_volume": 185.735, "trades": 3, "taker_buy_quote": 180.17316}, {"ts": 1775707080000, "open": 0.07514, "high": 0.07517, "low": 0.07511, "close": 0.07517, "volume": 3954.0, "quote_volume": 297.1895, "trades": 5, "taker_buy_quote": 252.5712}, {"ts": 1775707140000, "open": 0.07518, "high": 0.07518, "low": 0.07512, "close": 0.07514, "volume": 10839.0, "quote_volume": 814.66019, "trades": 20, "taker_buy_quote": 284.30452}, {"ts": 1775707200000, "open": 0.07518, "high": 0.07526, "low": 0.07509, "close": 0.07526, "volume": 6766.0, "quote_volume": 508.49719, "trades": 22, "taker_buy_quote": 189.07476}, {"ts": 1775707260000, "open": 0.07525, "high": 0.07529, "low": 0.0752, "close": 0.07529, "volume": 3915.0, "quote_volume": 294.64908, "trades": 11, "taker_buy_quote": 227.15353}, {"ts": 1775707320000, "open": 0.07522, "high": 0.07551, "low": 0.07512, "close": 0.0753, "volume": 49749.0, "quote_volume": 3750.21139, "trades": 74, "taker_buy_quote": 2326.23545}, {"ts": 1775707380000, "open": 0.07528, "high": 0.07529, "low": 0.0752, "close": 0.0752, "volume": 1988.0, "quote_volume": 149.54412, "trades": 8, "taker_buy_quote": 20.93062}, {"ts": 1775707440000, "open": 0.07518, "high": 0.07518, "low": 0.075, "close": 0.075, "volume": 30750.0, "quote_volume": 2308.54854, "trades": 38, "taker_buy_quote": 5.56036}, {"ts": 1775707500000, "open": 0.07508, "high": 0.07508, "low": 0.07502, "close": 0.07502, "volume": 5694.0, "quote_volume": 427.2192, "trades": 12, "taker_buy_quote": 230.6256}, {"ts": 1775707560000, "open": 0.07501, "high": 0.07501, "low": 0.07492, "close": 0.07492, "volume": 11550.0, "quote_volume": 866.05315, "trades": 14, "taker_buy_quote": 189.90434}, {"ts": 1775707620000, "open": 0.07492, "high": 0.07495, "low": 0.07488, "close": 0.07493, "volume": 4528.0, "quote_volume": 339.28266, "trades": 11, "taker_buy_quote": 156.18262}, {"ts": 1775707680000, "open": 0.07486, "high": 0.07489, "low": 0.07453, "close": 0.07478, "volume": 178811.0, "quote_volume": 13349.87522, "trades": 103, "taker_buy_quote": 962.66388}, {"ts": 1775707740000, "open": 0.0748, "high": 0.07489, "low": 0.0748, "close": 0.07485, "volume": 9065.0, "quote_volume": 678.35289, "trades": 17, "taker_buy_quote": 454.2362}, {"ts": 1775707800000, "open": 0.0748, "high": 0.0748, "low": 0.07458, "close": 0.07469, "volume": 17531.0, "quote_volume": 1309.46129, "trades": 34, "taker_buy_quote": 717.51539}, {"ts": 1775707860000, "open": 0.07469, "high": 0.07475, "low": 0.07458, "close": 0.07458, "volume": 23203.0, "quote_volume": 1732.04518, "trades": 27, "taker_buy_quote": 521.3725}, {"ts": 1775707920000, "open": 0.07458, "high": 0.07501, "low": 0.07458, "close": 0.07501, "volume": 29076.0, "quote_volume": 2174.72985, "trades": 52, "taker_buy_quote": 1189.5785}, {"ts": 1775707980000, "open": 0.07496, "high": 0.07502, "low": 0.07496, "close": 0.07502, "volume": 7995.0, "quote_volume": 599.43072, "trades": 8, "taker_buy_quote": 599.43072}, {"ts": 1775708040000, "open": 0.07498, "high": 0.07498, "low": 0.07478, "close": 0.07478, "volume": 11451.0, "quote_volume": 857.9585, "trades": 20, "taker_buy_quote": 325.07469}, {"ts": 1775708100000, "open": 0.0748, "high": 0.07495, "low": 0.07478, "close": 0.07495, "volume": 23087.0, "quote_volume": 1727.62744, "trades": 23, "taker_buy_quote": 993.8267}, {"ts": 1775708160000, "open": 0.07491, "high": 0.075, "low": 0.07484, "close": 0.07495, "volume": 30587.0, "quote_volume": 2292.50703, "trades": 35, "taker_buy_quote": 1768.34595}, {"ts": 1775708220000, "open": 0.0749, "high": 0.0749, "low": 0.07482, "close": 0.07488, "volume": 6391.0, "quote_volume": 478.42324, "trades": 13, "taker_buy_quote": 105.55032}, {"ts": 1775708280000, "open": 0.0749, "high": 0.07493, "low": 0.0749, "close": 0.07493, "volume": 1815.0, "quote_volume": 135.98338, "trades": 4, "taker_buy_quote": 135.98338}, {"ts": 1775708340000, "open": 0.07488, "high": 0.07496, "low": 0.07486, "close": 0.07496, "volume": 6366.0, "quote_volume": 476.66414, "trades": 9, "taker_buy_quote": 11.0926}, {"ts": 1775708400000, "open": 0.0749, "high": 0.0749, "low": 0.07486, "close": 0.07486, "volume": 732.0, "quote_volume": 54.82236, "trades": 4, "taker_buy_quote": 38.199}, {"ts": 1775708460000, "open": 0.07484, "high": 0.0749, "low": 0.0748, "close": 0.07482, "volume": 15092.0, "quote_volume": 1129.75462, "trades": 21, "taker_buy_quote": 390.77724}, {"ts": 1775708520000, "open": 0.07486, "high": 0.0749, "low": 0.07486, "close": 0.0749, "volume": 4598.0, "quote_volume": 344.35216, "trades": 6, "taker_buy_quote": 344.35216}, {"ts": 1775708580000, "open": 0.0748, "high": 0.07484, "low": 0.07478, "close": 0.07481, "volume": 1564.0, "quote_volume": 117.00062, "trades": 6, "taker_buy_quote": 100.39798}, {"ts": 1775708640000, "open": 0.07482, "high": 0.07488, "low": 0.07481, "close": 0.07488, "volume": 553.0, "quote_volume": 41.38105, "trades": 5, "taker_buy_quote": 27.84044}, {"ts": 1775708700000, "open": 0.07489, "high": 0.07489, "low": 0.07489, "close": 0.07489, "volume": 151.0, "quote_volume": 11.30839, "trades": 1, "taker_buy_quote": 11.30839}, {"ts": 1775708760000, "open": 0.0749, "high": 0.07494, "low": 0.07487, "close": 0.07494, "volume": 6833.0, "quote_volume": 511.69223, "trades": 11, "taker_buy_quote": 271.64834}, {"ts": 1775708820000, "open": 0.07489, "high": 0.07489, "low": 0.07489, "close": 0.07489, "volume": 349.0, "quote_volume": 26.13661, "trades": 2, "taker_buy_quote": 21.11898}, {"ts": 1775708880000, "open": 0.07489, "high": 0.07489, "low": 0.07478, "close": 0.07478, "volume": 570.0, "quote_volume": 42.6614, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.07476, "high": 0.07476, "low": 0.07475, "close": 0.07475, "volume": 20569.0, "quote_volume": 1537.53349, "trades": 6, "taker_buy_quote": 1532.00125}, {"ts": 1775709000000, "open": 0.07479, "high": 0.07492, "low": 0.07475, "close": 0.0749, "volume": 33226.0, "quote_volume": 2486.55235, "trades": 30, "taker_buy_quote": 2224.92065}, {"ts": 1775709060000, "open": 0.07489, "high": 0.07496, "low": 0.07489, "close": 0.07489, "volume": 4730.0, "quote_volume": 354.25742, "trades": 8, "taker_buy_quote": 212.7047}, {"ts": 1775709120000, "open": 0.07488, "high": 0.075, "low": 0.07487, "close": 0.075, "volume": 47938.0, "quote_volume": 3591.21479, "trades": 35, "taker_buy_quote": 3580.13255}, {"ts": 1775709180000, "open": 0.07501, "high": 0.07501, "low": 0.0749, "close": 0.0749, "volume": 1089.0, "quote_volume": 81.62679, "trades": 6, "taker_buy_quote": 30.90214}, {"ts": 1775709240000, "open": 0.07496, "high": 0.07501, "low": 0.07496, "close": 0.07501, "volume": 2418.0, "quote_volume": 181.29327, "trades": 7, "taker_buy_quote": 150.63054}, {"ts": 1775709300000, "open": 0.07501, "high": 0.07501, "low": 0.07501, "close": 0.07501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.07492, "high": 0.07493, "low": 0.0749, "close": 0.0749, "volume": 631.0, "quote_volume": 47.27787, "trades": 3, "taker_buy_quote": 36.19119}, {"ts": 1775709420000, "open": 0.07492, "high": 0.07492, "low": 0.07472, "close": 0.07474, "volume": 1286.0, "quote_volume": 96.19022, "trades": 12, "taker_buy_quote": 6.96756}, {"ts": 1775709480000, "open": 0.0747, "high": 0.07475, "low": 0.07466, "close": 0.07467, "volume": 22601.0, "quote_volume": 1688.20527, "trades": 22, "taker_buy_quote": 917.22437}, {"ts": 1775709540000, "open": 0.07474, "high": 0.07476, "low": 0.07431, "close": 0.07449, "volume": 282967.0, "quote_volume": 21063.21169, "trades": 147, "taker_buy_quote": 3398.86783}, {"ts": 1775709600000, "open": 0.07447, "high": 0.07466, "low": 0.07445, "close": 0.07455, "volume": 59378.0, "quote_volume": 4426.24328, "trades": 56, "taker_buy_quote": 2021.36476}, {"ts": 1775709660000, "open": 0.07455, "high": 0.07455, "low": 0.07448, "close": 0.07453, "volume": 9115.0, "quote_volume": 679.16779, "trades": 10, "taker_buy_quote": 305.56431}, {"ts": 1775709720000, "open": 0.07453, "high": 0.07466, "low": 0.07453, "close": 0.07466, "volume": 7011.0, "quote_volume": 522.7084, "trades": 9, "taker_buy_quote": 522.7084}, {"ts": 1775709780000, "open": 0.07465, "high": 0.07472, "low": 0.0746, "close": 0.07468, "volume": 34150.0, "quote_volume": 2549.62656, "trades": 40, "taker_buy_quote": 1194.62351}, {"ts": 1775709840000, "open": 0.07466, "high": 0.0747, "low": 0.07462, "close": 0.07462, "volume": 25279.0, "quote_volume": 1887.29386, "trades": 27, "taker_buy_quote": 644.09781}, {"ts": 1775709900000, "open": 0.07463, "high": 0.07463, "low": 0.07458, "close": 0.07459, "volume": 1811.0, "quote_volume": 135.13297, "trades": 6, "taker_buy_quote": 74.16618}, {"ts": 1775709960000, "open": 0.07458, "high": 0.07458, "low": 0.07454, "close": 0.07454, "volume": 227.0, "quote_volume": 16.92522, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 0.07456, "high": 0.0747, "low": 0.07456, "close": 0.0747, "volume": 10889.0, "quote_volume": 813.09756, "trades": 16, "taker_buy_quote": 700.6016}, {"ts": 1775710080000, "open": 0.0747, "high": 0.0747, "low": 0.0746, "close": 0.07467, "volume": 52301.0, "quote_volume": 3902.75596, "trades": 31, "taker_buy_quote": 592.34302}, {"ts": 1775710140000, "open": 0.07466, "high": 0.07498, "low": 0.07466, "close": 0.07498, "volume": 75078.0, "quote_volume": 5612.8307, "trades": 84, "taker_buy_quote": 2238.73336}, {"ts": 1775710200000, "open": 0.0749, "high": 0.07495, "low": 0.07484, "close": 0.07492, "volume": 9508.0, "quote_volume": 712.1676, "trades": 18, "taker_buy_quote": 690.00904}, {"ts": 1775710260000, "open": 0.07493, "high": 0.07493, "low": 0.07476, "close": 0.0748, "volume": 11798.0, "quote_volume": 883.11502, "trades": 14, "taker_buy_quote": 347.39223}, {"ts": 1775710320000, "open": 0.07483, "high": 0.07493, "low": 0.07483, "close": 0.07493, "volume": 12521.0, "quote_volume": 937.64355, "trades": 19, "taker_buy_quote": 932.10169}, {"ts": 1775710380000, "open": 0.07492, "high": 0.07492, "low": 0.07486, "close": 0.07487, "volume": 5561.0, "quote_volume": 416.4367, "trades": 8, "taker_buy_quote": 360.06564}, {"ts": 1775710440000, "open": 0.07484, "high": 0.07484, "low": 0.07482, "close": 0.07482, "volume": 81.0, "quote_volume": 6.0619, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "open": 0.07483, "high": 0.07494, "low": 0.07483, "close": 0.07494, "volume": 3050.0, "quote_volume": 228.4348, "trades": 5, "taker_buy_quote": 196.40756}, {"ts": 1775710560000, "open": 0.07492, "high": 0.07492, "low": 0.07489, "close": 0.07489, "volume": 4747.0, "quote_volume": 355.57388, "trades": 3, "taker_buy_quote": 212.23442}, {"ts": 1775710620000, "open": 0.07491, "high": 0.07501, "low": 0.07491, "close": 0.07493, "volume": 10751.0, "quote_volume": 805.81862, "trades": 13, "taker_buy_quote": 659.4673}, {"ts": 1775710680000, "open": 0.07492, "high": 0.07492, "low": 0.0749, "close": 0.0749, "volume": 7934.0, "quote_volume": 594.36048, "trades": 6, "taker_buy_quote": 199.6834}, {"ts": 1775710740000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 1910.0, "quote_volume": 143.059, "trades": 1, "taker_buy_quote": 143.059}, {"ts": 1775710800000, "open": 0.07493, "high": 0.0751, "low": 0.07493, "close": 0.07498, "volume": 33633.0, "quote_volume": 2523.47581, "trades": 45, "taker_buy_quote": 816.52677}, {"ts": 1775710860000, "open": 0.07501, "high": 0.07508, "low": 0.07499, "close": 0.07502, "volume": 20942.0, "quote_volume": 1571.41323, "trades": 20, "taker_buy_quote": 1421.31831}, {"ts": 1775710920000, "open": 0.07498, "high": 0.07498, "low": 0.07489, "close": 0.07494, "volume": 5400.0, "quote_volume": 404.67865, "trades": 11, "taker_buy_quote": 81.38484}, {"ts": 1775710980000, "open": 0.07488, "high": 0.07492, "low": 0.07485, "close": 0.07488, "volume": 20100.0, "quote_volume": 1504.81973, "trades": 16, "taker_buy_quote": 741.80739}, {"ts": 1775711040000, "open": 0.07491, "high": 0.075, "low": 0.07488, "close": 0.07488, "volume": 36053.0, "quote_volume": 2702.38835, "trades": 45, "taker_buy_quote": 1089.66456}, {"ts": 1775711100000, "open": 0.07486, "high": 0.07486, "low": 0.0747, "close": 0.07486, "volume": 16928.0, "quote_volume": 1266.18157, "trades": 26, "taker_buy_quote": 1090.52786}, {"ts": 1775711160000, "open": 0.07488, "high": 0.0749, "low": 0.07488, "close": 0.0749, "volume": 148.0, "quote_volume": 11.08372, "trades": 2, "taker_buy_quote": 11.08372}, {"ts": 1775711220000, "open": 0.07489, "high": 0.07489, "low": 0.07485, "close": 0.07485, "volume": 3582.0, "quote_volume": 268.2443, "trades": 4, "taker_buy_quote": 261.88205}, {"ts": 1775711280000, "open": 0.07492, "high": 0.075, "low": 0.07492, "close": 0.07496, "volume": 5804.0, "quote_volume": 435.09806, "trades": 15, "taker_buy_quote": 155.33294}, {"ts": 1775711340000, "open": 0.07496, "high": 0.07497, "low": 0.07496, "close": 0.07497, "volume": 1551.0, "quote_volume": 116.26508, "trades": 2, "taker_buy_quote": 116.26508}, {"ts": 1775711400000, "open": 0.07498, "high": 0.07498, "low": 0.07498, "close": 0.07498, "volume": 1167.0, "quote_volume": 87.50166, "trades": 4, "taker_buy_quote": 87.50166}, {"ts": 1775711460000, "open": 0.07495, "high": 0.07499, "low": 0.07493, "close": 0.07499, "volume": 6209.0, "quote_volume": 465.41556, "trades": 9, "taker_buy_quote": 236.77439}, {"ts": 1775711520000, "open": 0.075, "high": 0.075, "low": 0.07493, "close": 0.07493, "volume": 4024.0, "quote_volume": 301.62953, "trades": 7, "taker_buy_quote": 54.975}, {"ts": 1775711580000, "open": 0.07498, "high": 0.075, "low": 0.07494, "close": 0.07494, "volume": 517.0, "quote_volume": 38.7675, "trades": 5, "taker_buy_quote": 29.39852}, {"ts": 1775711640000, "open": 0.07494, "high": 0.07494, "low": 0.0749, "close": 0.0749, "volume": 2065.0, "quote_volume": 154.71872, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 0.07497, "high": 0.07497, "low": 0.07497, "close": 0.07497, "volume": 1433.0, "quote_volume": 107.43201, "trades": 1, "taker_buy_quote": 107.43201}, {"ts": 1775711760000, "open": 0.07491, "high": 0.07492, "low": 0.07484, "close": 0.07484, "volume": 12783.0, "quote_volume": 957.58108, "trades": 7, "taker_buy_quote": 199.73672}, {"ts": 1775711820000, "open": 0.0749, "high": 0.0749, "low": 0.0749, "close": 0.0749, "volume": 901.0, "quote_volume": 67.4849, "trades": 3, "taker_buy_quote": 67.4849}, {"ts": 1775711880000, "open": 0.07486, "high": 0.0749, "low": 0.07484, "close": 0.0749, "volume": 1818.0, "quote_volume": 136.10086, "trades": 6, "taker_buy_quote": 125.02306}, {"ts": 1775711940000, "open": 0.07486, "high": 0.07498, "low": 0.07486, "close": 0.07492, "volume": 5504.0, "quote_volume": 412.37281, "trades": 15, "taker_buy_quote": 279.46506}, {"ts": 1775712000000, "open": 0.07498, "high": 0.07498, "low": 0.07496, "close": 0.07496, "volume": 1825.0, "quote_volume": 136.81716, "trades": 4, "taker_buy_quote": 16.79552}, {"ts": 1775712060000, "open": 0.07496, "high": 0.07496, "low": 0.07487, "close": 0.07492, "volume": 17155.0, "quote_volume": 1285.0918, "trades": 20, "taker_buy_quote": 696.85248}, {"ts": 1775712120000, "open": 0.07491, "high": 0.075, "low": 0.07488, "close": 0.07495, "volume": 49437.0, "quote_volume": 3704.23773, "trades": 42, "taker_buy_quote": 2101.35825}, {"ts": 1775712180000, "open": 0.07495, "high": 0.075, "low": 0.07495, "close": 0.07499, "volume": 8073.0, "quote_volume": 605.37172, "trades": 7, "taker_buy_quote": 605.37172}, {"ts": 1775712240000, "open": 0.075, "high": 0.075, "low": 0.07495, "close": 0.075, "volume": 10075.0, "quote_volume": 755.56534, "trades": 9, "taker_buy_quote": 696.47698}, {"ts": 1775712300000, "open": 0.075, "high": 0.075, "low": 0.075, "close": 0.075, "volume": 2821.0, "quote_volume": 211.575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.07499, "high": 0.07499, "low": 0.07499, "close": 0.07499, "volume": 827.0, "quote_volume": 62.01673, "trades": 2, "taker_buy_quote": 62.01673}, {"ts": 1775712420000, "open": 0.07502, "high": 0.07506, "low": 0.07502, "close": 0.07506, "volume": 1197.0, "quote_volume": 89.83115, "trades": 7, "taker_buy_quote": 84.27967}, {"ts": 1775712480000, "open": 0.075, "high": 0.07504, "low": 0.075, "close": 0.07501, "volume": 21553.0, "quote_volume": 1616.72187, "trades": 6, "taker_buy_quote": 1611.17187}, {"ts": 1775712540000, "open": 0.07502, "high": 0.07502, "low": 0.07498, "close": 0.075, "volume": 34119.0, "quote_volume": 2559.30738, "trades": 14, "taker_buy_quote": 2353.91051}, {"ts": 1775712600000, "open": 0.075, "high": 0.075, "low": 0.07488, "close": 0.07492, "volume": 29242.0, "quote_volume": 2190.73298, "trades": 24, "taker_buy_quote": 1481.23186}, {"ts": 1775712660000, "open": 0.0749, "high": 0.07491, "low": 0.07482, "close": 0.0749, "volume": 15428.0, "quote_volume": 1155.17484, "trades": 17, "taker_buy_quote": 742.21801}, {"ts": 1775712720000, "open": 0.07487, "high": 0.0749, "low": 0.07487, "close": 0.0749, "volume": 3493.0, "quote_volume": 261.60089, "trades": 2, "taker_buy_quote": 199.6834}, {"ts": 1775712780000, "open": 0.07492, "high": 0.07496, "low": 0.07484, "close": 0.07496, "volume": 17686.0, "quote_volume": 1324.94604, "trades": 21, "taker_buy_quote": 1117.59669}, {"ts": 1775712840000, "open": 0.07496, "high": 0.07496, "low": 0.07484, "close": 0.07486, "volume": 14438.0, "quote_volume": 1081.26209, "trades": 29, "taker_buy_quote": 436.80943}, {"ts": 1775712900000, "open": 0.07488, "high": 0.0749, "low": 0.07484, "close": 0.07487, "volume": 19271.0, "quote_volume": 1443.00722, "trades": 11, "taker_buy_quote": 1217.0147}, {"ts": 1775712960000, "open": 0.07486, "high": 0.07486, "low": 0.07481, "close": 0.07481, "volume": 5518.0, "quote_volume": 413.02745, "trades": 5, "taker_buy_quote": 60.4788}, {"ts": 1775713020000, "open": 0.07484, "high": 0.07487, "low": 0.0748, "close": 0.07482, "volume": 22912.0, "quote_volume": 1714.66931, "trades": 28, "taker_buy_quote": 1084.88463}, {"ts": 1775713080000, "open": 0.07486, "high": 0.07487, "low": 0.07482, "close": 0.07486, "volume": 35046.0, "quote_volume": 2623.44408, "trades": 108, "taker_buy_quote": 2385.04093}, {"ts": 1775713140000, "open": 0.07486, "high": 0.0749, "low": 0.0748, "close": 0.07488, "volume": 69084.0, "quote_volume": 5171.78336, "trades": 142, "taker_buy_quote": 4756.61024}, {"ts": 1775713200000, "open": 0.07486, "high": 0.07487, "low": 0.07473, "close": 0.07487, "volume": 30686.0, "quote_volume": 2295.65583, "trades": 132, "taker_buy_quote": 1513.67502}, {"ts": 1775713260000, "open": 0.07486, "high": 0.07488, "low": 0.0748, "close": 0.07481, "volume": 8520.0, "quote_volume": 637.54399, "trades": 41, "taker_buy_quote": 427.5606}, {"ts": 1775713320000, "open": 0.07478, "high": 0.07478, "low": 0.07472, "close": 0.07473, "volume": 3852.0, "quote_volume": 287.8805, "trades": 11, "taker_buy_quote": 5.9784}, {"ts": 1775713380000, "open": 0.07476, "high": 0.07486, "low": 0.07472, "close": 0.07476, "volume": 18699.0, "quote_volume": 1398.51835, "trades": 31, "taker_buy_quote": 985.29227}, {"ts": 1775713440000, "open": 0.07475, "high": 0.07475, "low": 0.0747, "close": 0.07472, "volume": 7152.0, "quote_volume": 534.48392, "trades": 12, "taker_buy_quote": 42.44096}, {"ts": 1775713500000, "open": 0.0747, "high": 0.0747, "low": 0.07464, "close": 0.0747, "volume": 4411.0, "quote_volume": 329.40119, "trades": 9, "taker_buy_quote": 290.86487}, {"ts": 1775713560000, "open": 0.07472, "high": 0.07474, "low": 0.07472, "close": 0.07474, "volume": 211.0, "quote_volume": 15.76876, "trades": 3, "taker_buy_quote": 10.68644}, {"ts": 1775713620000, "open": 0.07476, "high": 0.07489, "low": 0.07476, "close": 0.07489, "volume": 23038.0, "quote_volume": 1724.30671, "trades": 37, "taker_buy_quote": 726.75474}, {"ts": 1775713680000, "open": 0.0748, "high": 0.0748, "low": 0.07474, "close": 0.07476, "volume": 2165.0, "quote_volume": 161.85438, "trades": 7, "taker_buy_quote": 124.8492}, {"ts": 1775713740000, "open": 0.07472, "high": 0.07474, "low": 0.07464, "close": 0.07467, "volume": 11374.0, "quote_volume": 849.41271, "trades": 23, "taker_buy_quote": 598.19383}, {"ts": 1775713800000, "open": 0.07467, "high": 0.07471, "low": 0.07462, "close": 0.07467, "volume": 14118.0, "quote_volume": 1054.44556, "trades": 18, "taker_buy_quote": 1043.6988}, {"ts": 1775713860000, "open": 0.07466, "high": 0.07466, "low": 0.07465, "close": 0.07465, "volume": 698.0, "quote_volume": 52.11156, "trades": 2, "taker_buy_quote": 52.11156}, {"ts": 1775713920000, "open": 0.07464, "high": 0.07464, "low": 0.07464, "close": 0.07464, "volume": 2811.0, "quote_volume": 209.81304, "trades": 2, "taker_buy_quote": 209.81304}, {"ts": 1775713980000, "open": 0.07462, "high": 0.07462, "low": 0.07449, "close": 0.07456, "volume": 50611.0, "quote_volume": 3773.37552, "trades": 40, "taker_buy_quote": 3519.58807}, {"ts": 1775714040000, "open": 0.07454, "high": 0.07455, "low": 0.07426, "close": 0.07442, "volume": 134722.0, "quote_volume": 10017.72316, "trades": 101, "taker_buy_quote": 7215.80563}, {"ts": 1775714100000, "open": 0.0744, "high": 0.07442, "low": 0.07434, "close": 0.0744, "volume": 6394.0, "quote_volume": 475.58294, "trades": 10, "taker_buy_quote": 263.30566}, {"ts": 1775714160000, "open": 0.07442, "high": 0.07442, "low": 0.07433, "close": 0.07437, "volume": 3124.0, "quote_volume": 232.27338, "trades": 9, "taker_buy_quote": 140.8299}, {"ts": 1775714220000, "open": 0.07435, "high": 0.07444, "low": 0.07435, "close": 0.07441, "volume": 19376.0, "quote_volume": 1441.4318, "trades": 18, "taker_buy_quote": 1441.4318}, {"ts": 1775714280000, "open": 0.07436, "high": 0.07439, "low": 0.07436, "close": 0.07439, "volume": 4431.0, "quote_volume": 329.54169, "trades": 4, "taker_buy_quote": 130.25689}, {"ts": 1775714340000, "open": 0.07439, "high": 0.07439, "low": 0.07439, "close": 0.07439, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.07441, "high": 0.07462, "low": 0.07441, "close": 0.07458, "volume": 22904.0, "quote_volume": 1706.86596, "trades": 21, "taker_buy_quote": 800.0468}, {"ts": 1775714460000, "open": 0.0746, "high": 0.0746, "low": 0.07449, "close": 0.0745, "volume": 23375.0, "quote_volume": 1741.90394, "trades": 22, "taker_buy_quote": 188.46108}, {"ts": 1775714520000, "open": 0.0745, "high": 0.0745, "low": 0.07429, "close": 0.0743, "volume": 34044.0, "quote_volume": 2531.24874, "trades": 44, "taker_buy_quote": 605.80947}, {"ts": 1775714580000, "open": 0.07437, "high": 0.07437, "low": 0.07437, "close": 0.07437, "volume": 131.0, "quote_volume": 9.74247, "trades": 1, "taker_buy_quote": 9.74247}, {"ts": 1775714640000, "open": 0.07435, "high": 0.07438, "low": 0.07426, "close": 0.07436, "volume": 21191.0, "quote_volume": 1574.65462, "trades": 23, "taker_buy_quote": 342.97214}, {"ts": 1775714700000, "open": 0.07433, "high": 0.07436, "low": 0.07414, "close": 0.07424, "volume": 22110.0, "quote_volume": 1641.63587, "trades": 30, "taker_buy_quote": 858.81239}, {"ts": 1775714760000, "open": 0.0742, "high": 0.07422, "low": 0.07416, "close": 0.07422, "volume": 8009.0, "quote_volume": 594.19113, "trades": 6, "taker_buy_quote": 141.21657}, {"ts": 1775714820000, "open": 0.07424, "high": 0.07436, "low": 0.07415, "close": 0.07436, "volume": 21931.0, "quote_volume": 1627.81105, "trades": 31, "taker_buy_quote": 900.9212}, {"ts": 1775714880000, "open": 0.07433, "high": 0.07437, "low": 0.07433, "close": 0.07437, "volume": 5695.0, "quote_volume": 423.42321, "trades": 4, "taker_buy_quote": 423.42321}, {"ts": 1775714940000, "open": 0.07437, "high": 0.07447, "low": 0.07437, "close": 0.07447, "volume": 8809.0, "quote_volume": 655.49514, "trades": 14, "taker_buy_quote": 560.04597}, {"ts": 1775715000000, "open": 0.0744, "high": 0.07442, "low": 0.07435, "close": 0.07442, "volume": 13541.0, "quote_volume": 1007.31692, "trades": 14, "taker_buy_quote": 869.33864}, {"ts": 1775715060000, "open": 0.07437, "high": 0.07438, "low": 0.07432, "close": 0.07435, "volume": 21949.0, "quote_volume": 1632.17545, "trades": 14, "taker_buy_quote": 781.94653}, {"ts": 1775715120000, "open": 0.07438, "high": 0.07452, "low": 0.07438, "close": 0.0745, "volume": 35105.0, "quote_volume": 2612.94696, "trades": 27, "taker_buy_quote": 2197.54124}, {"ts": 1775715180000, "open": 0.07449, "high": 0.0745, "low": 0.07449, "close": 0.0745, "volume": 3094.0, "quote_volume": 230.4926, "trades": 2, "taker_buy_quote": 230.4926}, {"ts": 1775715240000, "open": 0.07449, "high": 0.07449, "low": 0.0744, "close": 0.07444, "volume": 9489.0, "quote_volume": 706.34482, "trades": 12, "taker_buy_quote": 59.61974}, {"ts": 1775715300000, "open": 0.07444, "high": 0.07444, "low": 0.07444, "close": 0.07444, "volume": 2684.0, "quote_volume": 199.79696, "trades": 1, "taker_buy_quote": 199.79696}, {"ts": 1775715360000, "open": 0.07444, "high": 0.07444, "low": 0.07435, "close": 0.07438, "volume": 10667.0, "quote_volume": 793.78982, "trades": 11, "taker_buy_quote": 659.03138}, {"ts": 1775715420000, "open": 0.07442, "high": 0.07449, "low": 0.07442, "close": 0.07449, "volume": 14512.0, "quote_volume": 1080.21292, "trades": 18, "taker_buy_quote": 1036.67722}, {"ts": 1775715480000, "open": 0.07444, "high": 0.07448, "low": 0.07439, "close": 0.07448, "volume": 12988.0, "quote_volume": 966.63932, "trades": 15, "taker_buy_quote": 209.84938}, {"ts": 1775715540000, "open": 0.07449, "high": 0.07452, "low": 0.07449, "close": 0.0745, "volume": 4536.0, "quote_volume": 337.93826, "trades": 10, "taker_buy_quote": 337.93826}, {"ts": 1775715600000, "open": 0.07446, "high": 0.07452, "low": 0.07446, "close": 0.07452, "volume": 3984.0, "quote_volume": 296.76296, "trades": 9, "taker_buy_quote": 291.25292}, {"ts": 1775715660000, "open": 0.07448, "high": 0.07449, "low": 0.07441, "close": 0.07449, "volume": 13562.0, "quote_volume": 1009.5741, "trades": 13, "taker_buy_quote": 292.12706}, {"ts": 1775715720000, "open": 0.07449, "high": 0.07449, "low": 0.0744, "close": 0.07444, "volume": 20727.0, "quote_volume": 1542.64539, "trades": 17, "taker_buy_quote": 292.34538}, {"ts": 1775715780000, "open": 0.07438, "high": 0.07441, "low": 0.07435, "close": 0.07441, "volume": 3513.0, "quote_volume": 261.22392, "trades": 5, "taker_buy_quote": 68.87751}, {"ts": 1775715840000, "open": 0.07442, "high": 0.07444, "low": 0.07439, "close": 0.07439, "volume": 18585.0, "quote_volume": 1383.00387, "trades": 25, "taker_buy_quote": 990.7974}, {"ts": 1775715900000, "open": 0.07438, "high": 0.07438, "low": 0.07435, "close": 0.07435, "volume": 52028.0, "quote_volume": 3868.31037, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 0.07437, "high": 0.07437, "low": 0.07437, "close": 0.07437, "volume": 1943.0, "quote_volume": 144.50091, "trades": 2, "taker_buy_quote": 144.50091}, {"ts": 1775716020000, "open": 0.07434, "high": 0.07452, "low": 0.07434, "close": 0.07452, "volume": 6285.0, "quote_volume": 468.14377, "trades": 11, "taker_buy_quote": 468.14377}, {"ts": 1775716080000, "open": 0.07451, "high": 0.07451, "low": 0.07443, "close": 0.07443, "volume": 4560.0, "quote_volume": 339.40704, "trades": 2, "taker_buy_quote": 5.81178}, {"ts": 1775716140000, "open": 0.07445, "high": 0.07445, "low": 0.07443, "close": 0.07443, "volume": 2433.0, "quote_volume": 181.11675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716200000, "open": 0.07451, "high": 0.07451, "low": 0.07444, "close": 0.07451, "volume": 25514.0, "quote_volume": 1900.22759, "trades": 18, "taker_buy_quote": 921.4971}, {"ts": 1775716260000, "open": 0.07448, "high": 0.0746, "low": 0.07447, "close": 0.07451, "volume": 18754.0, "quote_volume": 1397.624, "trades": 16, "taker_buy_quote": 286.27657}, {"ts": 1775716320000, "open": 0.07458, "high": 0.07487, "low": 0.07452, "close": 0.07487, "volume": 212084.0, "quote_volume": 15825.07572, "trades": 165, "taker_buy_quote": 7792.06939}, {"ts": 1775716380000, "open": 0.07487, "high": 0.07491, "low": 0.07474, "close": 0.07474, "volume": 26504.0, "quote_volume": 1984.3227, "trades": 58, "taker_buy_quote": 1416.03086}, {"ts": 1775716440000, "open": 0.07482, "high": 0.07486, "low": 0.07477, "close": 0.07484, "volume": 10011.0, "quote_volume": 749.05613, "trades": 11, "taker_buy_quote": 658.69341}, {"ts": 1775716500000, "open": 0.07486, "high": 0.07512, "low": 0.07486, "close": 0.07512, "volume": 76931.0, "quote_volume": 5771.03255, "trades": 51, "taker_buy_quote": 5051.87654}, {"ts": 1775716560000, "open": 0.07517, "high": 0.07522, "low": 0.07517, "close": 0.07519, "volume": 12722.0, "quote_volume": 956.5956, "trades": 9, "taker_buy_quote": 445.15133}, {"ts": 1775716620000, "open": 0.07527, "high": 0.07563, "low": 0.0752, "close": 0.07533, "volume": 328851.0, "quote_volume": 24790.12813, "trades": 194, "taker_buy_quote": 8239.24866}, {"ts": 1775716680000, "open": 0.0753, "high": 0.07531, "low": 0.07522, "close": 0.07526, "volume": 16072.0, "quote_volume": 1209.82552, "trades": 17, "taker_buy_quote": 313.33131}, {"ts": 1775716740000, "open": 0.07531, "high": 0.07534, "low": 0.0752, "close": 0.07534, "volume": 19769.0, "quote_volume": 1488.44104, "trades": 25, "taker_buy_quote": 806.80414}, {"ts": 1775716800000, "open": 0.07529, "high": 0.07594, "low": 0.07529, "close": 0.07585, "volume": 130922.0, "quote_volume": 9905.02159, "trades": 100, "taker_buy_quote": 5408.7987}, {"ts": 1775716860000, "open": 0.07583, "high": 0.07585, "low": 0.07559, "close": 0.07559, "volume": 30273.0, "quote_volume": 2292.43331, "trades": 45, "taker_buy_quote": 857.88987}, {"ts": 1775716920000, "open": 0.07556, "high": 0.07595, "low": 0.0755, "close": 0.07587, "volume": 216001.0, "quote_volume": 16345.01143, "trades": 85, "taker_buy_quote": 8907.15157}, {"ts": 1775716980000, "open": 0.07583, "high": 0.07615, "low": 0.07583, "close": 0.07615, "volume": 98952.0, "quote_volume": 7518.28675, "trades": 56, "taker_buy_quote": 3993.93411}, {"ts": 1775717040000, "open": 0.0761, "high": 0.0761, "low": 0.07597, "close": 0.07603, "volume": 25373.0, "quote_volume": 1929.38399, "trades": 31, "taker_buy_quote": 1292.92928}, {"ts": 1775717100000, "open": 0.076, "high": 0.07644, "low": 0.07596, "close": 0.07644, "volume": 69580.0, "quote_volume": 5299.17825, "trades": 68, "taker_buy_quote": 4451.26779}, {"ts": 1775717160000, "open": 0.07636, "high": 0.07684, "low": 0.07625, "close": 0.07675, "volume": 172050.0, "quote_volume": 13175.23915, "trades": 147, "taker_buy_quote": 11635.15211}, {"ts": 1775717220000, "open": 0.07674, "high": 0.07686, "low": 0.07664, "close": 0.07679, "volume": 143016.0, "quote_volume": 10983.90499, "trades": 73, "taker_buy_quote": 1837.47081}, {"ts": 1775717280000, "open": 0.07688, "high": 0.07714, "low": 0.07688, "close": 0.077, "volume": 38700.0, "quote_volume": 2978.74612, "trades": 67, "taker_buy_quote": 1813.12462}, {"ts": 1775717340000, "open": 0.07698, "high": 0.0771, "low": 0.07672, "close": 0.0771, "volume": 100657.0, "quote_volume": 7744.17079, "trades": 106, "taker_buy_quote": 3909.22756}, {"ts": 1775717400000, "open": 0.07706, "high": 0.0774, "low": 0.07698, "close": 0.07728, "volume": 59967.0, "quote_volume": 4628.66356, "trades": 101, "taker_buy_quote": 3416.88795}, {"ts": 1775717460000, "open": 0.07726, "high": 0.07754, "low": 0.07692, "close": 0.07732, "volume": 76579.0, "quote_volume": 5909.66485, "trades": 106, "taker_buy_quote": 4301.94549}, {"ts": 1775717520000, "open": 0.0773, "high": 0.07738, "low": 0.0769, "close": 0.07713, "volume": 55920.0, "quote_volume": 4312.27826, "trades": 65, "taker_buy_quote": 926.98404}, {"ts": 1775717580000, "open": 0.07708, "high": 0.07716, "low": 0.0768, "close": 0.077, "volume": 40816.0, "quote_volume": 3141.68952, "trades": 76, "taker_buy_quote": 2101.02041}, {"ts": 1775717640000, "open": 0.07702, "high": 0.07732, "low": 0.07695, "close": 0.07727, "volume": 34676.0, "quote_volume": 2673.84968, "trades": 44, "taker_buy_quote": 1059.93574}, {"ts": 1775717700000, "open": 0.07722, "high": 0.07722, "low": 0.07669, "close": 0.07682, "volume": 256495.0, "quote_volume": 19709.7925, "trades": 123, "taker_buy_quote": 5792.89919}, {"ts": 1775717760000, "open": 0.07684, "high": 0.0771, "low": 0.0765, "close": 0.0766, "volume": 88773.0, "quote_volume": 6821.81466, "trades": 87, "taker_buy_quote": 5651.38104}, {"ts": 1775717820000, "open": 0.07652, "high": 0.07652, "low": 0.076, "close": 0.07614, "volume": 89051.0, "quote_volume": 6793.3407, "trades": 78, "taker_buy_quote": 853.86728}, {"ts": 1775717880000, "open": 0.07616, "high": 0.07626, "low": 0.07616, "close": 0.07623, "volume": 10312.0, "quote_volume": 786.03266, "trades": 23, "taker_buy_quote": 350.69379}, {"ts": 1775717940000, "open": 0.07621, "high": 0.0763, "low": 0.07615, "close": 0.07624, "volume": 114285.0, "quote_volume": 8709.66481, "trades": 139, "taker_buy_quote": 2494.90014}, {"ts": 1775718000000, "open": 0.07632, "high": 0.07698, "low": 0.07632, "close": 0.07686, "volume": 308650.0, "quote_volume": 23702.0351, "trades": 199, "taker_buy_quote": 18380.26156}, {"ts": 1775718060000, "open": 0.07691, "high": 0.07698, "low": 0.07678, "close": 0.07686, "volume": 50451.0, "quote_volume": 3878.32989, "trades": 45, "taker_buy_quote": 3058.56339}, {"ts": 1775718120000, "open": 0.07685, "high": 0.07686, "low": 0.07662, "close": 0.07679, "volume": 78242.0, "quote_volume": 6002.45761, "trades": 39, "taker_buy_quote": 2254.23421}, {"ts": 1775718180000, "open": 0.0768, "high": 0.07686, "low": 0.07622, "close": 0.07622, "volume": 59064.0, "quote_volume": 4525.74813, "trades": 79, "taker_buy_quote": 2935.42291}, {"ts": 1775718240000, "open": 0.07642, "high": 0.07668, "low": 0.07642, "close": 0.07667, "volume": 5552.0, "quote_volume": 425.04901, "trades": 19, "taker_buy_quote": 88.6254}, {"ts": 1775718300000, "open": 0.07665, "high": 0.07668, "low": 0.07659, "close": 0.07659, "volume": 7098.0, "quote_volume": 543.95564, "trades": 14, "taker_buy_quote": 243.82624}, {"ts": 1775718360000, "open": 0.07659, "high": 0.0768, "low": 0.07656, "close": 0.07664, "volume": 16895.0, "quote_volume": 1296.37685, "trades": 34, "taker_buy_quote": 589.68873}, {"ts": 1775718420000, "open": 0.07665, "high": 0.07665, "low": 0.07632, "close": 0.07636, "volume": 7370.0, "quote_volume": 563.4113, "trades": 28, "taker_buy_quote": 462.26034}, {"ts": 1775718480000, "open": 0.07641, "high": 0.07646, "low": 0.07641, "close": 0.07643, "volume": 8950.0, "quote_volume": 684.00631, "trades": 9, "taker_buy_quote": 447.45546}, {"ts": 1775718540000, "open": 0.07648, "high": 0.07666, "low": 0.07648, "close": 0.07655, "volume": 14417.0, "quote_volume": 1103.65179, "trades": 27, "taker_buy_quote": 946.49722}, {"ts": 1775718600000, "open": 0.0766, "high": 0.0767, "low": 0.0766, "close": 0.07667, "volume": 2652.0, "quote_volume": 203.32164, "trades": 10, "taker_buy_quote": 33.11856}, {"ts": 1775718660000, "open": 0.07667, "high": 0.07676, "low": 0.07663, "close": 0.07676, "volume": 5569.0, "quote_volume": 427.02897, "trades": 11, "taker_buy_quote": 36.8352}, {"ts": 1775718720000, "open": 0.07678, "high": 0.07693, "low": 0.07678, "close": 0.07688, "volume": 7587.0, "quote_volume": 583.39533, "trades": 22, "taker_buy_quote": 368.7703}, {"ts": 1775718780000, "open": 0.07692, "high": 0.07694, "low": 0.07654, "close": 0.07656, "volume": 48896.0, "quote_volume": 3753.75672, "trades": 36, "taker_buy_quote": 254.52035}, {"ts": 1775718840000, "open": 0.07674, "high": 0.07676, "low": 0.07656, "close": 0.07656, "volume": 4592.0, "quote_volume": 352.27263, "trades": 13, "taker_buy_quote": 58.87348}, {"ts": 1775718900000, "open": 0.07654, "high": 0.07655, "low": 0.07646, "close": 0.07654, "volume": 2871.0, "quote_volume": 219.75417, "trades": 8, "taker_buy_quote": 192.21417}, {"ts": 1775718960000, "open": 0.07648, "high": 0.0765, "low": 0.07636, "close": 0.0765, "volume": 7775.0, "quote_volume": 594.28988, "trades": 18, "taker_buy_quote": 188.55766}, {"ts": 1775719020000, "open": 0.07645, "high": 0.07647, "low": 0.07632, "close": 0.07644, "volume": 13089.0, "quote_volume": 999.78321, "trades": 15, "taker_buy_quote": 867.90618}, {"ts": 1775719080000, "open": 0.07642, "high": 0.07644, "low": 0.07628, "close": 0.07637, "volume": 55142.0, "quote_volume": 4209.4373, "trades": 36, "taker_buy_quote": 3619.72872}, {"ts": 1775719140000, "open": 0.07638, "high": 0.07638, "low": 0.07626, "close": 0.07626, "volume": 9327.0, "quote_volume": 711.83062, "trades": 11, "taker_buy_quote": 660.69622}, {"ts": 1775719200000, "open": 0.07626, "high": 0.07639, "low": 0.07624, "close": 0.07639, "volume": 2228.0, "quote_volume": 170.08447, "trades": 10, "taker_buy_quote": 92.38843}, {"ts": 1775719260000, "open": 0.07639, "high": 0.07662, "low": 0.07639, "close": 0.07646, "volume": 66446.0, "quote_volume": 5081.42706, "trades": 57, "taker_buy_quote": 4006.33046}, {"ts": 1775719320000, "open": 0.07647, "high": 0.07674, "low": 0.07647, "close": 0.07674, "volume": 32136.0, "quote_volume": 2460.41782, "trades": 48, "taker_buy_quote": 763.08315}, {"ts": 1775719380000, "open": 0.07664, "high": 0.07664, "low": 0.07632, "close": 0.07634, "volume": 6745.0, "quote_volume": 515.2985, "trades": 28, "taker_buy_quote": 148.72399}, {"ts": 1775719440000, "open": 0.07632, "high": 0.07632, "low": 0.0763, "close": 0.0763, "volume": 2541.0, "quote_volume": 193.87976, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 0.0763, "high": 0.07633, "low": 0.07624, "close": 0.07631, "volume": 64360.0, "quote_volume": 4910.22605, "trades": 30, "taker_buy_quote": 330.51815}, {"ts": 1775719560000, "open": 0.07633, "high": 0.07634, "low": 0.0763, "close": 0.07631, "volume": 3260.0, "quote_volume": 248.81243, "trades": 7, "taker_buy_quote": 129.38819}, {"ts": 1775719620000, "open": 0.07631, "high": 0.07631, "low": 0.07631, "close": 0.07631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.07629, "high": 0.07629, "low": 0.0762, "close": 0.0762, "volume": 490.0, "quote_volume": 37.36115, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.07629, "high": 0.0766, "low": 0.07628, "close": 0.07656, "volume": 40730.0, "quote_volume": 3115.54415, "trades": 47, "taker_buy_quote": 2798.31451}, {"ts": 1775719800000, "open": 0.0766, "high": 0.07678, "low": 0.0766, "close": 0.07671, "volume": 6268.0, "quote_volume": 481.02095, "trades": 16, "taker_buy_quote": 455.3231}, {"ts": 1775719860000, "open": 0.07668, "high": 0.07672, "low": 0.07666, "close": 0.07668, "volume": 1358.0, "quote_volume": 104.14311, "trades": 6, "taker_buy_quote": 5.52384}, {"ts": 1775719920000, "open": 0.07664, "high": 0.07664, "low": 0.07656, "close": 0.07656, "volume": 9163.0, "quote_volume": 701.76946, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775719980000, "open": 0.07664, "high": 0.07675, "low": 0.07663, "close": 0.07675, "volume": 18816.0, "quote_volume": 1443.44789, "trades": 33, "taker_buy_quote": 818.14818}, {"ts": 1775720040000, "open": 0.07664, "high": 0.07664, "low": 0.07654, "close": 0.07658, "volume": 6737.0, "quote_volume": 515.97598, "trades": 11, "taker_buy_quote": 297.79524}, {"ts": 1775720100000, "open": 0.07654, "high": 0.07654, "low": 0.07644, "close": 0.07644, "volume": 430.0, "quote_volume": 32.8908, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775720160000, "open": 0.07644, "high": 0.07651, "low": 0.07638, "close": 0.0764, "volume": 20737.0, "quote_volume": 1585.02886, "trades": 30, "taker_buy_quote": 609.64312}, {"ts": 1775720220000, "open": 0.07643, "high": 0.07643, "low": 0.07632, "close": 0.07641, "volume": 3331.0, "quote_volume": 254.47299, "trades": 7, "taker_buy_quote": 232.17879}, {"ts": 1775720280000, "open": 0.0764, "high": 0.07656, "low": 0.07635, "close": 0.07647, "volume": 8841.0, "quote_volume": 675.68065, "trades": 17, "taker_buy_quote": 614.55048}, {"ts": 1775720340000, "open": 0.07653, "high": 0.0766, "low": 0.07652, "close": 0.07653, "volume": 4669.0, "quote_volume": 357.33967, "trades": 12, "taker_buy_quote": 244.73789}, {"ts": 1775720400000, "open": 0.07654, "high": 0.07674, "low": 0.07654, "close": 0.07674, "volume": 3960.0, "quote_volume": 303.48871, "trades": 16, "taker_buy_quote": 297.97783}, {"ts": 1775720460000, "open": 0.07675, "high": 0.07675, "low": 0.07671, "close": 0.07673, "volume": 5985.0, "quote_volume": 459.26977, "trades": 5, "taker_buy_quote": 419.15044}, {"ts": 1775720520000, "open": 0.07674, "high": 0.07692, "low": 0.07673, "close": 0.07689, "volume": 11573.0, "quote_volume": 888.79301, "trades": 36, "taker_buy_quote": 169.78821}, {"ts": 1775720580000, "open": 0.07694, "high": 0.07756, "low": 0.07694, "close": 0.07756, "volume": 85332.0, "quote_volume": 6593.52205, "trades": 141, "taker_buy_quote": 2266.63089}, {"ts": 1775720640000, "open": 0.07758, "high": 0.0787, "low": 0.07746, "close": 0.07848, "volume": 236658.0, "quote_volume": 18479.61677, "trades": 242, "taker_buy_quote": 12619.18147}, {"ts": 1775720700000, "open": 0.0785, "high": 0.0787, "low": 0.07824, "close": 0.0786, "volume": 272770.0, "quote_volume": 21403.64562, "trades": 224, "taker_buy_quote": 9819.04047}, {"ts": 1775720760000, "open": 0.07856, "high": 0.07874, "low": 0.07828, "close": 0.07844, "volume": 216052.0, "quote_volume": 16952.78011, "trades": 167, "taker_buy_quote": 5101.59658}, {"ts": 1775720820000, "open": 0.0784, "high": 0.07858, "low": 0.07804, "close": 0.07854, "volume": 85720.0, "quote_volume": 6713.05407, "trades": 87, "taker_buy_quote": 5504.57483}, {"ts": 1775720880000, "open": 0.07853, "high": 0.0787, "low": 0.07842, "close": 0.07843, "volume": 77171.0, "quote_volume": 6058.18368, "trades": 66, "taker_buy_quote": 676.36083}, {"ts": 1775720940000, "open": 0.07842, "high": 0.07864, "low": 0.07817, "close": 0.07857, "volume": 38350.0, "quote_volume": 3006.86108, "trades": 72, "taker_buy_quote": 2190.55436}, {"ts": 1775721000000, "open": 0.07857, "high": 0.07892, "low": 0.07835, "close": 0.07887, "volume": 88230.0, "quote_volume": 6947.03581, "trades": 123, "taker_buy_quote": 4323.72714}, {"ts": 1775721060000, "open": 0.07892, "high": 0.0792, "low": 0.07874, "close": 0.07892, "volume": 133965.0, "quote_volume": 10584.20082, "trades": 177, "taker_buy_quote": 6310.43627}, {"ts": 1775721120000, "open": 0.0789, "high": 0.07916, "low": 0.07858, "close": 0.07908, "volume": 311058.0, "quote_volume": 24558.35278, "trades": 257, "taker_buy_quote": 12990.59702}, {"ts": 1775721180000, "open": 0.07914, "high": 0.07968, "low": 0.07912, "close": 0.0792, "volume": 90150.0, "quote_volume": 7158.29098, "trades": 133, "taker_buy_quote": 4432.00435}, {"ts": 1775721240000, "open": 0.0792, "high": 0.07984, "low": 0.07914, "close": 0.07983, "volume": 220682.0, "quote_volume": 17557.54617, "trades": 263, "taker_buy_quote": 9050.35421}, {"ts": 1775721300000, "open": 0.0797, "high": 0.08014, "low": 0.07953, "close": 0.07989, "volume": 253656.0, "quote_volume": 20261.37395, "trades": 192, "taker_buy_quote": 7696.35142}, {"ts": 1775721360000, "open": 0.07985, "high": 0.07985, "low": 0.07922, "close": 0.07922, "volume": 66249.0, "quote_volume": 5273.88341, "trades": 84, "taker_buy_quote": 2932.12799}, {"ts": 1775721420000, "open": 0.0793, "high": 0.07944, "low": 0.07896, "close": 0.07904, "volume": 108746.0, "quote_volume": 8620.12905, "trades": 114, "taker_buy_quote": 4211.63596}, {"ts": 1775721480000, "open": 0.07905, "high": 0.0792, "low": 0.07894, "close": 0.0792, "volume": 55078.0, "quote_volume": 4356.59562, "trades": 56, "taker_buy_quote": 3247.20018}, {"ts": 1775721540000, "open": 0.07918, "high": 0.07918, "low": 0.07908, "close": 0.07908, "volume": 11528.0, "quote_volume": 912.11798, "trades": 10, "taker_buy_quote": 158.36}, {"ts": 1775721600000, "open": 0.07906, "high": 0.07906, "low": 0.07838, "close": 0.07848, "volume": 498400.0, "quote_volume": 39248.9501, "trades": 312, "taker_buy_quote": 20340.51073}, {"ts": 1775721660000, "open": 0.0784, "high": 0.07892, "low": 0.07834, "close": 0.07852, "volume": 282668.0, "quote_volume": 22261.46501, "trades": 211, "taker_buy_quote": 11674.19268}, {"ts": 1775721720000, "open": 0.0785, "high": 0.07876, "low": 0.07824, "close": 0.07858, "volume": 299645.0, "quote_volume": 23523.27932, "trades": 171, "taker_buy_quote": 11570.87121}, {"ts": 1775721780000, "open": 0.07859, "high": 0.07891, "low": 0.0784, "close": 0.07883, "volume": 158458.0, "quote_volume": 12478.78375, "trades": 124, "taker_buy_quote": 7215.31805}, {"ts": 1775721840000, "open": 0.07884, "high": 0.07897, "low": 0.07863, "close": 0.07873, "volume": 279795.0, "quote_volume": 22047.77084, "trades": 198, "taker_buy_quote": 15485.64257}, {"ts": 1775721900000, "open": 0.07872, "high": 0.07898, "low": 0.07849, "close": 0.07852, "volume": 252921.0, "quote_volume": 19923.52584, "trades": 260, "taker_buy_quote": 8478.5437}, {"ts": 1775721960000, "open": 0.07852, "high": 0.07852, "low": 0.07828, "close": 0.07837, "volume": 47007.0, "quote_volume": 3686.19566, "trades": 53, "taker_buy_quote": 1611.07736}, {"ts": 1775722020000, "open": 0.07838, "high": 0.07844, "low": 0.07832, "close": 0.07844, "volume": 8143.0, "quote_volume": 638.22063, "trades": 16, "taker_buy_quote": 259.16766}, {"ts": 1775722080000, "open": 0.0784, "high": 0.0784, "low": 0.07786, "close": 0.07802, "volume": 192370.0, "quote_volume": 15028.79639, "trades": 160, "taker_buy_quote": 9592.78203}, {"ts": 1775722140000, "open": 0.07804, "high": 0.0785, "low": 0.07804, "close": 0.07846, "volume": 92459.0, "quote_volume": 7239.58128, "trades": 83, "taker_buy_quote": 4743.91492}, {"ts": 1775722200000, "open": 0.07848, "high": 0.0787, "low": 0.07847, "close": 0.07864, "volume": 17140.0, "quote_volume": 1346.9177, "trades": 25, "taker_buy_quote": 389.82975}, {"ts": 1775722260000, "open": 0.07862, "high": 0.07862, "low": 0.07814, "close": 0.07842, "volume": 101033.0, "quote_volume": 7912.33966, "trades": 91, "taker_buy_quote": 4360.71429}, {"ts": 1775722320000, "open": 0.07838, "high": 0.07848, "low": 0.0782, "close": 0.07832, "volume": 47039.0, "quote_volume": 3687.047, "trades": 46, "taker_buy_quote": 2733.32327}, {"ts": 1775722380000, "open": 0.0783, "high": 0.0783, "low": 0.07809, "close": 0.07811, "volume": 121714.0, "quote_volume": 9514.14879, "trades": 98, "taker_buy_quote": 5727.5884}, {"ts": 1775722440000, "open": 0.07811, "high": 0.07811, "low": 0.07796, "close": 0.07796, "volume": 13383.0, "quote_volume": 1044.57128, "trades": 16, "taker_buy_quote": 17.8849}, {"ts": 1775722500000, "open": 0.07806, "high": 0.07809, "low": 0.07803, "close": 0.07803, "volume": 3669.0, "quote_volume": 286.40443, "trades": 6, "taker_buy_quote": 81.82642}, {"ts": 1775722560000, "open": 0.07802, "high": 0.07806, "low": 0.0779, "close": 0.07796, "volume": 91353.0, "quote_volume": 7124.45805, "trades": 55, "taker_buy_quote": 4105.02399}, {"ts": 1775722620000, "open": 0.07796, "high": 0.07798, "low": 0.0778, "close": 0.07787, "volume": 54168.0, "quote_volume": 4218.70009, "trades": 51, "taker_buy_quote": 244.1956}, {"ts": 1775722680000, "open": 0.07786, "high": 0.07869, "low": 0.07776, "close": 0.07851, "volume": 248334.0, "quote_volume": 19418.73967, "trades": 156, "taker_buy_quote": 15063.14576}, {"ts": 1775722740000, "open": 0.07842, "high": 0.07854, "low": 0.07835, "close": 0.07842, "volume": 11149.0, "quote_volume": 874.87611, "trades": 28, "taker_buy_quote": 713.73398}, {"ts": 1775722800000, "open": 0.07844, "high": 0.07867, "low": 0.07836, "close": 0.07844, "volume": 122159.0, "quote_volume": 9593.54451, "trades": 63, "taker_buy_quote": 7860.57995}, {"ts": 1775722860000, "open": 0.07842, "high": 0.0785, "low": 0.07812, "close": 0.07812, "volume": 97894.0, "quote_volume": 7669.59099, "trades": 73, "taker_buy_quote": 3896.97411}, {"ts": 1775722920000, "open": 0.0781, "high": 0.07822, "low": 0.07796, "close": 0.07819, "volume": 59925.0, "quote_volume": 4679.3273, "trades": 43, "taker_buy_quote": 927.54524}, {"ts": 1775722980000, "open": 0.07823, "high": 0.07867, "low": 0.07823, "close": 0.07859, "volume": 33067.0, "quote_volume": 2593.68965, "trades": 43, "taker_buy_quote": 2521.70618}, {"ts": 1775723040000, "open": 0.07854, "high": 0.07854, "low": 0.0783, "close": 0.07843, "volume": 30461.0, "quote_volume": 2388.40013, "trades": 26, "taker_buy_quote": 1267.70286}, {"ts": 1775723100000, "open": 0.07839, "high": 0.07842, "low": 0.07824, "close": 0.07834, "volume": 51104.0, "quote_volume": 4003.13558, "trades": 39, "taker_buy_quote": 2343.72479}, {"ts": 1775723160000, "open": 0.0784, "high": 0.0785, "low": 0.07836, "close": 0.0785, "volume": 36470.0, "quote_volume": 2858.76632, "trades": 30, "taker_buy_quote": 40.0922}, {"ts": 1775723220000, "open": 0.07852, "high": 0.07874, "low": 0.07852, "close": 0.07852, "volume": 70181.0, "quote_volume": 5519.01366, "trades": 65, "taker_buy_quote": 1537.58903}, {"ts": 1775723280000, "open": 0.07857, "high": 0.07904, "low": 0.0785, "close": 0.07893, "volume": 59832.0, "quote_volume": 4718.52853, "trades": 62, "taker_buy_quote": 4404.27508}, {"ts": 1775723340000, "open": 0.07896, "high": 0.07903, "low": 0.07875, "close": 0.07875, "volume": 49276.0, "quote_volume": 3888.26674, "trades": 49, "taker_buy_quote": 1930.46817}, {"ts": 1775723400000, "open": 0.07886, "high": 0.07904, "low": 0.07885, "close": 0.07885, "volume": 41210.0, "quote_volume": 3253.40991, "trades": 48, "taker_buy_quote": 1204.71482}, {"ts": 1775723460000, "open": 0.07888, "high": 0.07914, "low": 0.07882, "close": 0.07911, "volume": 61357.0, "quote_volume": 4841.40173, "trades": 62, "taker_buy_quote": 2157.1529}, {"ts": 1775723520000, "open": 0.07914, "high": 0.0805, "low": 0.07911, "close": 0.07992, "volume": 204876.0, "quote_volume": 16363.25885, "trades": 298, "taker_buy_quote": 9142.61956}, {"ts": 1775723580000, "open": 0.07995, "high": 0.08042, "low": 0.07978, "close": 0.08032, "volume": 125481.0, "quote_volume": 10047.40401, "trades": 215, "taker_buy_quote": 4723.69379}, {"ts": 1775723640000, "open": 0.0803, "high": 0.08082, "low": 0.0803, "close": 0.08058, "volume": 227006.0, "quote_volume": 18307.49467, "trades": 146, "taker_buy_quote": 2027.84523}, {"ts": 1775723700000, "open": 0.08055, "high": 0.0807, "low": 0.08043, "close": 0.08066, "volume": 86058.0, "quote_volume": 6936.30551, "trades": 58, "taker_buy_quote": 2183.85282}, {"ts": 1775723760000, "open": 0.08068, "high": 0.08098, "low": 0.0805, "close": 0.08087, "volume": 125808.0, "quote_volume": 10162.98127, "trades": 159, "taker_buy_quote": 6299.72516}, {"ts": 1775723820000, "open": 0.08082, "high": 0.08142, "low": 0.08075, "close": 0.08102, "volume": 485647.0, "quote_volume": 39404.89613, "trades": 432, "taker_buy_quote": 13357.09547}, {"ts": 1775723880000, "open": 0.08096, "high": 0.08105, "low": 0.08056, "close": 0.0808, "volume": 306748.0, "quote_volume": 24787.69125, "trades": 361, "taker_buy_quote": 13031.75385}, {"ts": 1775723940000, "open": 0.08075, "high": 0.08105, "low": 0.08043, "close": 0.08099, "volume": 379981.0, "quote_volume": 30721.56177, "trades": 381, "taker_buy_quote": 14568.29116}, {"ts": 1775724000000, "open": 0.08105, "high": 0.08115, "low": 0.08007, "close": 0.08037, "volume": 289359.0, "quote_volume": 23321.10916, "trades": 292, "taker_buy_quote": 10296.8948}, {"ts": 1775724060000, "open": 0.08038, "high": 0.08038, "low": 0.08016, "close": 0.0803, "volume": 17409.0, "quote_volume": 1397.12767, "trades": 46, "taker_buy_quote": 1000.94736}, {"ts": 1775724120000, "open": 0.08016, "high": 0.08054, "low": 0.08001, "close": 0.08041, "volume": 87509.0, "quote_volume": 7022.16892, "trades": 142, "taker_buy_quote": 2830.01844}, {"ts": 1775724180000, "open": 0.0804, "high": 0.0804, "low": 0.08012, "close": 0.08028, "volume": 68313.0, "quote_volume": 5481.96776, "trades": 90, "taker_buy_quote": 2266.02894}, {"ts": 1775724240000, "open": 0.08024, "high": 0.08052, "low": 0.08022, "close": 0.08048, "volume": 53032.0, "quote_volume": 4261.75161, "trades": 85, "taker_buy_quote": 1435.99877}, {"ts": 1775724300000, "open": 0.0804, "high": 0.08129, "low": 0.07991, "close": 0.08082, "volume": 274394.0, "quote_volume": 22098.61714, "trades": 460, "taker_buy_quote": 10449.04141}, {"ts": 1775724360000, "open": 0.08087, "high": 0.08106, "low": 0.08066, "close": 0.08078, "volume": 113290.0, "quote_volume": 9170.58376, "trades": 108, "taker_buy_quote": 5088.8766}, {"ts": 1775724420000, "open": 0.08076, "high": 0.08159, "low": 0.0807, "close": 0.08135, "volume": 378116.0, "quote_volume": 30712.59924, "trades": 417, "taker_buy_quote": 12526.91156}, {"ts": 1775724480000, "open": 0.08134, "high": 0.08134, "low": 0.08066, "close": 0.0809, "volume": 283725.0, "quote_volume": 22986.17044, "trades": 270, "taker_buy_quote": 11435.92468}, {"ts": 1775724540000, "open": 0.08087, "high": 0.08112, "low": 0.08052, "close": 0.08112, "volume": 283338.0, "quote_volume": 22880.00089, "trades": 245, "taker_buy_quote": 9356.90124}, {"ts": 1775724600000, "open": 0.08099, "high": 0.08144, "low": 0.08096, "close": 0.08112, "volume": 260242.0, "quote_volume": 21137.78639, "trades": 197, "taker_buy_quote": 5385.30336}, {"ts": 1775724660000, "open": 0.08117, "high": 0.08156, "low": 0.08116, "close": 0.08122, "volume": 128531.0, "quote_volume": 10450.53762, "trades": 160, "taker_buy_quote": 4496.66638}, {"ts": 1775724720000, "open": 0.0812, "high": 0.08136, "low": 0.0807, "close": 0.0813, "volume": 150927.0, "quote_volume": 12234.096, "trades": 214, "taker_buy_quote": 7131.02371}, {"ts": 1775724780000, "open": 0.0813, "high": 0.08184, "low": 0.08109, "close": 0.08184, "volume": 132333.0, "quote_volume": 10777.50374, "trades": 180, "taker_buy_quote": 7071.92799}, {"ts": 1775724840000, "open": 0.0818, "high": 0.08198, "low": 0.08158, "close": 0.08196, "volume": 178922.0, "quote_volume": 14623.43554, "trades": 190, "taker_buy_quote": 5961.51392}, {"ts": 1775724900000, "open": 0.08188, "high": 0.0819, "low": 0.08154, "close": 0.08179, "volume": 54992.0, "quote_volume": 4493.57335, "trades": 119, "taker_buy_quote": 2498.43995}, {"ts": 1775724960000, "open": 0.08179, "high": 0.08198, "low": 0.0813, "close": 0.08136, "volume": 392639.0, "quote_volume": 32085.36914, "trades": 521, "taker_buy_quote": 15182.69543}, {"ts": 1775725020000, "open": 0.08138, "high": 0.08161, "low": 0.08094, "close": 0.08114, "volume": 773374.0, "quote_volume": 62779.48013, "trades": 464, "taker_buy_quote": 29387.19277}, {"ts": 1775725080000, "open": 0.08108, "high": 0.0813, "low": 0.081, "close": 0.0813, "volume": 12865.0, "quote_volume": 1043.2584, "trades": 31, "taker_buy_quote": 838.21673}, {"ts": 1775725140000, "open": 0.08124, "high": 0.08156, "low": 0.0812, "close": 0.08154, "volume": 150435.0, "quote_volume": 12246.13461, "trades": 117, "taker_buy_quote": 8375.12422}, {"ts": 1775725200000, "open": 0.08158, "high": 0.08189, "low": 0.08152, "close": 0.08184, "volume": 98790.0, "quote_volume": 8080.59807, "trades": 55, "taker_buy_quote": 1961.85402}, {"ts": 1775725260000, "open": 0.08188, "high": 0.08188, "low": 0.08111, "close": 0.08125, "volume": 63943.0, "quote_volume": 5208.68523, "trades": 101, "taker_buy_quote": 2904.24138}, {"ts": 1775725320000, "open": 0.08117, "high": 0.08128, "low": 0.08097, "close": 0.081, "volume": 133311.0, "quote_volume": 10812.7782, "trades": 177, "taker_buy_quote": 5673.19439}, {"ts": 1775725380000, "open": 0.081, "high": 0.0812, "low": 0.08088, "close": 0.08107, "volume": 49643.0, "quote_volume": 4022.51755, "trades": 115, "taker_buy_quote": 1444.90494}, {"ts": 1775725440000, "open": 0.08112, "high": 0.08128, "low": 0.0809, "close": 0.08126, "volume": 51262.0, "quote_volume": 4156.6946, "trades": 96, "taker_buy_quote": 1900.76909}, {"ts": 1775725500000, "open": 0.08128, "high": 0.08184, "low": 0.08118, "close": 0.08172, "volume": 104606.0, "quote_volume": 8510.20115, "trades": 113, "taker_buy_quote": 3051.19652}, {"ts": 1775725560000, "open": 0.08175, "high": 0.08221, "low": 0.08174, "close": 0.08221, "volume": 228858.0, "quote_volume": 18757.05606, "trades": 179, "taker_buy_quote": 9438.61561}, {"ts": 1775725620000, "open": 0.08215, "high": 0.08278, "low": 0.08212, "close": 0.08237, "volume": 342547.0, "quote_volume": 28258.6646, "trades": 195, "taker_buy_quote": 10023.4151}, {"ts": 1775725680000, "open": 0.08236, "high": 0.08269, "low": 0.08226, "close": 0.08263, "volume": 356046.0, "quote_volume": 29346.7641, "trades": 306, "taker_buy_quote": 21773.17178}, {"ts": 1775725740000, "open": 0.08259, "high": 0.08286, "low": 0.08237, "close": 0.08244, "volume": 130248.0, "quote_volume": 10762.49952, "trades": 136, "taker_buy_quote": 7460.66433}, {"ts": 1775725800000, "open": 0.08242, "high": 0.08316, "low": 0.08242, "close": 0.0829, "volume": 407720.0, "quote_volume": 33784.82352, "trades": 248, "taker_buy_quote": 23362.22406}, {"ts": 1775725860000, "open": 0.08295, "high": 0.08299, "low": 0.08226, "close": 0.0826, "volume": 95861.0, "quote_volume": 7918.82912, "trades": 113, "taker_buy_quote": 3381.44941}, {"ts": 1775725920000, "open": 0.08257, "high": 0.0827, "low": 0.08242, "close": 0.08248, "volume": 79084.0, "quote_volume": 6534.20259, "trades": 69, "taker_buy_quote": 1983.27296}, {"ts": 1775725980000, "open": 0.08246, "high": 0.08267, "low": 0.08234, "close": 0.0826, "volume": 88231.0, "quote_volume": 7278.35692, "trades": 64, "taker_buy_quote": 3453.57298}, {"ts": 1775726040000, "open": 0.08256, "high": 0.08265, "low": 0.08247, "close": 0.08262, "volume": 39564.0, "quote_volume": 3267.54112, "trades": 63, "taker_buy_quote": 1777.17998}, {"ts": 1775726100000, "open": 0.08258, "high": 0.08278, "low": 0.0824, "close": 0.0825, "volume": 61673.0, "quote_volume": 5094.07531, "trades": 87, "taker_buy_quote": 3880.61715}, {"ts": 1775726160000, "open": 0.08251, "high": 0.08251, "low": 0.08154, "close": 0.08182, "volume": 334661.0, "quote_volume": 27476.05099, "trades": 208, "taker_buy_quote": 10805.59801}, {"ts": 1775726220000, "open": 0.08183, "high": 0.08196, "low": 0.08168, "close": 0.08176, "volume": 54989.0, "quote_volume": 4498.4263, "trades": 63, "taker_buy_quote": 3694.06867}, {"ts": 1775726280000, "open": 0.08174, "high": 0.0819, "low": 0.08167, "close": 0.08175, "volume": 26851.0, "quote_volume": 2195.31645, "trades": 47, "taker_buy_quote": 1597.24328}, {"ts": 1775726340000, "open": 0.08178, "high": 0.08182, "low": 0.08154, "close": 0.08168, "volume": 138653.0, "quote_volume": 11322.28106, "trades": 101, "taker_buy_quote": 6139.15839}, {"ts": 1775726400000, "open": 0.08169, "high": 0.08236, "low": 0.08169, "close": 0.08174, "volume": 84830.0, "quote_volume": 6963.14484, "trades": 122, "taker_buy_quote": 3331.37609}, {"ts": 1775726460000, "open": 0.08172, "high": 0.08172, "low": 0.08138, "close": 0.08143, "volume": 11492.0, "quote_volume": 936.91662, "trades": 32, "taker_buy_quote": 141.84402}, {"ts": 1775726520000, "open": 0.08143, "high": 0.08147, "low": 0.08123, "close": 0.08131, "volume": 78317.0, "quote_volume": 6374.32271, "trades": 62, "taker_buy_quote": 2164.05196}, {"ts": 1775726580000, "open": 0.08126, "high": 0.08156, "low": 0.08126, "close": 0.08148, "volume": 12759.0, "quote_volume": 1038.64084, "trades": 40, "taker_buy_quote": 795.7757}, {"ts": 1775726640000, "open": 0.08153, "high": 0.08154, "low": 0.08113, "close": 0.08115, "volume": 21019.0, "quote_volume": 1709.25265, "trades": 47, "taker_buy_quote": 778.4857}, {"ts": 1775726700000, "open": 0.08116, "high": 0.08139, "low": 0.08112, "close": 0.08137, "volume": 26225.0, "quote_volume": 2129.4196, "trades": 46, "taker_buy_quote": 1928.71107}, {"ts": 1775726760000, "open": 0.08132, "high": 0.08132, "low": 0.081, "close": 0.08118, "volume": 35635.0, "quote_volume": 2890.20916, "trades": 73, "taker_buy_quote": 1133.63485}, {"ts": 1775726820000, "open": 0.08124, "high": 0.08134, "low": 0.0811, "close": 0.08117, "volume": 28570.0, "quote_volume": 2319.49533, "trades": 42, "taker_buy_quote": 745.57256}, {"ts": 1775726880000, "open": 0.0812, "high": 0.0812, "low": 0.08085, "close": 0.08085, "volume": 36529.0, "quote_volume": 2961.08513, "trades": 46, "taker_buy_quote": 248.56827}, {"ts": 1775726940000, "open": 0.08086, "high": 0.08096, "low": 0.08076, "close": 0.08083, "volume": 42968.0, "quote_volume": 3473.54335, "trades": 68, "taker_buy_quote": 2683.34862}, {"ts": 1775727000000, "open": 0.08084, "high": 0.08091, "low": 0.0804, "close": 0.08049, "volume": 145395.0, "quote_volume": 11713.16684, "trades": 137, "taker_buy_quote": 8634.92222}, {"ts": 1775727060000, "open": 0.08042, "high": 0.0806, "low": 0.08034, "close": 0.0806, "volume": 52698.0, "quote_volume": 4237.22788, "trades": 51, "taker_buy_quote": 723.38037}, {"ts": 1775727120000, "open": 0.08057, "high": 0.0813, "low": 0.08057, "close": 0.0813, "volume": 71760.0, "quote_volume": 5796.63414, "trades": 90, "taker_buy_quote": 4129.20159}, {"ts": 1775727180000, "open": 0.08138, "high": 0.08196, "low": 0.08138, "close": 0.08186, "volume": 149460.0, "quote_volume": 12206.79457, "trades": 97, "taker_buy_quote": 5969.39206}, {"ts": 1775727240000, "open": 0.08182, "high": 0.08186, "low": 0.08152, "close": 0.08152, "volume": 22820.0, "quote_volume": 1863.05979, "trades": 44, "taker_buy_quote": 638.35326}, {"ts": 1775727300000, "open": 0.0815, "high": 0.08166, "low": 0.08133, "close": 0.08145, "volume": 24050.0, "quote_volume": 1959.43222, "trades": 59, "taker_buy_quote": 1044.87607}, {"ts": 1775727360000, "open": 0.08147, "high": 0.08159, "low": 0.08134, "close": 0.08153, "volume": 19639.0, "quote_volume": 1600.71835, "trades": 42, "taker_buy_quote": 1140.68911}, {"ts": 1775727420000, "open": 0.0815, "high": 0.0815, "low": 0.08124, "close": 0.08124, "volume": 83308.0, "quote_volume": 6780.51783, "trades": 76, "taker_buy_quote": 5067.01746}, {"ts": 1775727480000, "open": 0.08125, "high": 0.08125, "low": 0.0809, "close": 0.08108, "volume": 83518.0, "quote_volume": 6767.16775, "trades": 99, "taker_buy_quote": 4579.75418}, {"ts": 1775727540000, "open": 0.0811, "high": 0.08116, "low": 0.08109, "close": 0.08114, "volume": 6198.0, "quote_volume": 502.76186, "trades": 12, "taker_buy_quote": 354.2334}, {"ts": 1775727600000, "open": 0.0811, "high": 0.08137, "low": 0.0811, "close": 0.08119, "volume": 54197.0, "quote_volume": 4401.08634, "trades": 77, "taker_buy_quote": 2272.14542}, {"ts": 1775727660000, "open": 0.08122, "high": 0.0813, "low": 0.08099, "close": 0.08106, "volume": 21544.0, "quote_volume": 1746.92609, "trades": 48, "taker_buy_quote": 1394.63595}, {"ts": 1775727720000, "open": 0.08104, "high": 0.08105, "low": 0.08088, "close": 0.08096, "volume": 13745.0, "quote_volume": 1113.41736, "trades": 24, "taker_buy_quote": 250.3518}, {"ts": 1775727780000, "open": 0.08099, "high": 0.08108, "low": 0.08096, "close": 0.08102, "volume": 23976.0, "quote_volume": 1942.31566, "trades": 40, "taker_buy_quote": 449.18425}, {"ts": 1775727840000, "open": 0.08099, "high": 0.08113, "low": 0.08094, "close": 0.081, "volume": 122543.0, "quote_volume": 9933.57167, "trades": 119, "taker_buy_quote": 4031.97823}, {"ts": 1775727900000, "open": 0.08096, "high": 0.08105, "low": 0.08064, "close": 0.08078, "volume": 77180.0, "quote_volume": 6246.8301, "trades": 80, "taker_buy_quote": 3840.20526}, {"ts": 1775727960000, "open": 0.08075, "high": 0.08076, "low": 0.08057, "close": 0.08064, "volume": 20661.0, "quote_volume": 1666.85299, "trades": 48, "taker_buy_quote": 692.68646}, {"ts": 1775728020000, "open": 0.08063, "high": 0.08063, "low": 0.08018, "close": 0.08058, "volume": 282565.0, "quote_volume": 22725.95982, "trades": 273, "taker_buy_quote": 6800.35267}, {"ts": 1775728080000, "open": 0.08057, "high": 0.08084, "low": 0.08046, "close": 0.08072, "volume": 25620.0, "quote_volume": 2066.30753, "trades": 50, "taker_buy_quote": 1452.93992}, {"ts": 1775728140000, "open": 0.08078, "high": 0.08142, "low": 0.08078, "close": 0.08132, "volume": 80899.0, "quote_volume": 6564.2939, "trades": 93, "taker_buy_quote": 5131.6752}, {"ts": 1775728200000, "open": 0.08131, "high": 0.08166, "low": 0.08131, "close": 0.08134, "volume": 28730.0, "quote_volume": 2343.74042, "trades": 42, "taker_buy_quote": 2050.75193}, {"ts": 1775728260000, "open": 0.08132, "high": 0.0815, "low": 0.08132, "close": 0.08148, "volume": 5475.0, "quote_volume": 445.66907, "trades": 13, "taker_buy_quote": 272.90503}, {"ts": 1775728320000, "open": 0.0815, "high": 0.08172, "low": 0.0814, "close": 0.08143, "volume": 96249.0, "quote_volume": 7849.30878, "trades": 51, "taker_buy_quote": 1516.66626}, {"ts": 1775728380000, "open": 0.08138, "high": 0.08156, "low": 0.08125, "close": 0.08137, "volume": 27246.0, "quote_volume": 2217.20256, "trades": 52, "taker_buy_quote": 707.08097}, {"ts": 1775728440000, "open": 0.0814, "high": 0.08146, "low": 0.0814, "close": 0.08146, "volume": 1034.0, "quote_volume": 84.19862, "trades": 7, "taker_buy_quote": 84.19862}, {"ts": 1775728500000, "open": 0.08148, "high": 0.08156, "low": 0.08146, "close": 0.08146, "volume": 22906.0, "quote_volume": 1867.14455, "trades": 32, "taker_buy_quote": 559.32308}, {"ts": 1775728560000, "open": 0.08144, "high": 0.08154, "low": 0.08138, "close": 0.08147, "volume": 15118.0, "quote_volume": 1231.45953, "trades": 44, "taker_buy_quote": 856.94126}, {"ts": 1775728620000, "open": 0.08153, "high": 0.08192, "low": 0.08153, "close": 0.08183, "volume": 17960.0, "quote_volume": 1468.74323, "trades": 47, "taker_buy_quote": 818.29415}, {"ts": 1775728680000, "open": 0.08188, "high": 0.08195, "low": 0.0818, "close": 0.0818, "volume": 15496.0, "quote_volume": 1269.04664, "trades": 31, "taker_buy_quote": 315.83102}, {"ts": 1775728740000, "open": 0.08178, "high": 0.08178, "low": 0.08165, "close": 0.08165, "volume": 6748.0, "quote_volume": 551.53646, "trades": 16, "taker_buy_quote": 173.30262}, {"ts": 1775728800000, "open": 0.08164, "high": 0.08164, "low": 0.08114, "close": 0.08129, "volume": 19899.0, "quote_volume": 1620.33802, "trades": 59, "taker_buy_quote": 1285.99814}, {"ts": 1775728860000, "open": 0.08122, "high": 0.08122, "low": 0.08074, "close": 0.0809, "volume": 95057.0, "quote_volume": 7697.23608, "trades": 139, "taker_buy_quote": 4247.10192}, {"ts": 1775728920000, "open": 0.08092, "high": 0.08106, "low": 0.08083, "close": 0.08092, "volume": 28693.0, "quote_volume": 2321.35646, "trades": 38, "taker_buy_quote": 1307.64181}, {"ts": 1775728980000, "open": 0.08094, "high": 0.08096, "low": 0.08066, "close": 0.08069, "volume": 19609.0, "quote_volume": 1584.47863, "trades": 36, "taker_buy_quote": 174.45986}, {"ts": 1775729040000, "open": 0.08073, "high": 0.08096, "low": 0.08026, "close": 0.08055, "volume": 81242.0, "quote_volume": 6541.53077, "trades": 108, "taker_buy_quote": 597.1761}, {"ts": 1775729100000, "open": 0.08057, "high": 0.08076, "low": 0.08051, "close": 0.08076, "volume": 69018.0, "quote_volume": 5566.84255, "trades": 49, "taker_buy_quote": 4450.77595}, {"ts": 1775729160000, "open": 0.08068, "high": 0.08068, "low": 0.08032, "close": 0.08042, "volume": 54148.0, "quote_volume": 4354.70764, "trades": 60, "taker_buy_quote": 3215.93848}, {"ts": 1775729220000, "open": 0.08042, "high": 0.08073, "low": 0.08042, "close": 0.08056, "volume": 12635.0, "quote_volume": 1018.2446, "trades": 24, "taker_buy_quote": 725.96474}, {"ts": 1775729280000, "open": 0.08063, "high": 0.08063, "low": 0.08026, "close": 0.08026, "volume": 34541.0, "quote_volume": 2778.62529, "trades": 58, "taker_buy_quote": 972.31548}, {"ts": 1775729340000, "open": 0.08041, "high": 0.0807, "low": 0.08041, "close": 0.08057, "volume": 38835.0, "quote_volume": 3128.5923, "trades": 35, "taker_buy_quote": 550.56449}, {"ts": 1775729400000, "open": 0.08058, "high": 0.08068, "low": 0.08028, "close": 0.08028, "volume": 52302.0, "quote_volume": 4211.60492, "trades": 47, "taker_buy_quote": 801.29118}, {"ts": 1775729460000, "open": 0.08026, "high": 0.08026, "low": 0.07983, "close": 0.07984, "volume": 64289.0, "quote_volume": 5141.87594, "trades": 91, "taker_buy_quote": 1664.56672}, {"ts": 1775729520000, "open": 0.07985, "high": 0.08, "low": 0.07953, "close": 0.07957, "volume": 123765.0, "quote_volume": 9868.37791, "trades": 160, "taker_buy_quote": 4667.38839}, {"ts": 1775729580000, "open": 0.07952, "high": 0.07982, "low": 0.07944, "close": 0.07979, "volume": 31341.0, "quote_volume": 2495.26533, "trades": 54, "taker_buy_quote": 927.70939}, {"ts": 1775729640000, "open": 0.07976, "high": 0.07996, "low": 0.07972, "close": 0.07996, "volume": 15377.0, "quote_volume": 1227.95429, "trades": 26, "taker_buy_quote": 316.32154}, {"ts": 1775729700000, "open": 0.07998, "high": 0.08008, "low": 0.07978, "close": 0.07978, "volume": 52149.0, "quote_volume": 4167.75036, "trades": 64, "taker_buy_quote": 944.32014}, {"ts": 1775729760000, "open": 0.07978, "high": 0.07992, "low": 0.07976, "close": 0.07992, "volume": 23039.0, "quote_volume": 1838.76615, "trades": 25, "taker_buy_quote": 211.01619}, {"ts": 1775729820000, "open": 0.07994, "high": 0.07996, "low": 0.07964, "close": 0.0799, "volume": 41707.0, "quote_volume": 3326.91759, "trades": 67, "taker_buy_quote": 1519.47782}, {"ts": 1775729880000, "open": 0.0798, "high": 0.08002, "low": 0.0798, "close": 0.07992, "volume": 17091.0, "quote_volume": 1366.0616, "trades": 27, "taker_buy_quote": 199.05484}, {"ts": 1775729940000, "open": 0.07991, "high": 0.07991, "low": 0.07984, "close": 0.07984, "volume": 1782.0, "quote_volume": 142.33334, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.07987, "high": 0.07987, "low": 0.0798, "close": 0.07981, "volume": 25922.0, "quote_volume": 2069.2577, "trades": 37, "taker_buy_quote": 742.75453}, {"ts": 1775730060000, "open": 0.07981, "high": 0.07995, "low": 0.07971, "close": 0.07971, "volume": 17979.0, "quote_volume": 1435.37457, "trades": 28, "taker_buy_quote": 1052.82995}, {"ts": 1775730120000, "open": 0.07974, "high": 0.0801, "low": 0.07972, "close": 0.07988, "volume": 83340.0, "quote_volume": 6665.60884, "trades": 63, "taker_buy_quote": 4568.49959}, {"ts": 1775730180000, "open": 0.07993, "high": 0.07998, "low": 0.07989, "close": 0.07993, "volume": 16219.0, "quote_volume": 1296.13008, "trades": 18, "taker_buy_quote": 131.29312}, {"ts": 1775730240000, "open": 0.07993, "high": 0.08024, "low": 0.07993, "close": 0.08015, "volume": 16399.0, "quote_volume": 1313.25805, "trades": 47, "taker_buy_quote": 356.05614}, {"ts": 1775730300000, "open": 0.08018, "high": 0.0805, "low": 0.08008, "close": 0.08045, "volume": 114462.0, "quote_volume": 9199.12214, "trades": 129, "taker_buy_quote": 5804.00058}, {"ts": 1775730360000, "open": 0.08049, "high": 0.08068, "low": 0.0804, "close": 0.0805, "volume": 64218.0, "quote_volume": 5173.20913, "trades": 70, "taker_buy_quote": 820.83547}, {"ts": 1775730420000, "open": 0.08044, "high": 0.0806, "low": 0.08038, "close": 0.0804, "volume": 36983.0, "quote_volume": 2978.81776, "trades": 39, "taker_buy_quote": 163.4755}, {"ts": 1775730480000, "open": 0.08038, "high": 0.08038, "low": 0.08012, "close": 0.08018, "volume": 11131.0, "quote_volume": 893.19832, "trades": 26, "taker_buy_quote": 551.21469}, {"ts": 1775730540000, "open": 0.08022, "high": 0.08028, "low": 0.07996, "close": 0.07996, "volume": 7211.0, "quote_volume": 577.26905, "trades": 27, "taker_buy_quote": 81.74155}, {"ts": 1775730600000, "open": 0.07994, "high": 0.07994, "low": 0.07974, "close": 0.07981, "volume": 12689.0, "quote_volume": 1013.20326, "trades": 27, "taker_buy_quote": 450.06576}, {"ts": 1775730660000, "open": 0.07979, "high": 0.07992, "low": 0.07979, "close": 0.07982, "volume": 9980.0, "quote_volume": 796.5609, "trades": 23, "taker_buy_quote": 231.57219}, {"ts": 1775730720000, "open": 0.07985, "high": 0.07996, "low": 0.07985, "close": 0.07993, "volume": 10420.0, "quote_volume": 832.78337, "trades": 16, "taker_buy_quote": 318.09534}, {"ts": 1775730780000, "open": 0.07998, "high": 0.07999, "low": 0.07991, "close": 0.07999, "volume": 35526.0, "quote_volume": 2840.76864, "trades": 85, "taker_buy_quote": 1223.50223}, {"ts": 1775730840000, "open": 0.07996, "high": 0.08, "low": 0.07987, "close": 0.07993, "volume": 29344.0, "quote_volume": 2346.25712, "trades": 140, "taker_buy_quote": 106.74922}, {"ts": 1775730900000, "open": 0.07986, "high": 0.07986, "low": 0.07958, "close": 0.07973, "volume": 27555.0, "quote_volume": 2196.46838, "trades": 54, "taker_buy_quote": 1507.34997}, {"ts": 1775730960000, "open": 0.07971, "high": 0.07984, "low": 0.07971, "close": 0.0798, "volume": 5701.0, "quote_volume": 454.8376, "trades": 10, "taker_buy_quote": 237.91216}, {"ts": 1775731020000, "open": 0.07978, "high": 0.07979, "low": 0.0797, "close": 0.07974, "volume": 22771.0, "quote_volume": 1816.03611, "trades": 35, "taker_buy_quote": 211.60626}, {"ts": 1775731080000, "open": 0.07978, "high": 0.08, "low": 0.07977, "close": 0.07977, "volume": 49376.0, "quote_volume": 3946.88746, "trades": 40, "taker_buy_quote": 71.65926}, {"ts": 1775731140000, "open": 0.0798, "high": 0.08, "low": 0.07979, "close": 0.07994, "volume": 16357.0, "quote_volume": 1306.40153, "trades": 28, "taker_buy_quote": 860.80263}, {"ts": 1775731200000, "open": 0.07988, "high": 0.07988, "low": 0.0798, "close": 0.0798, "volume": 6982.0, "quote_volume": 557.19035, "trades": 9, "taker_buy_quote": 426.2916}, {"ts": 1775731260000, "open": 0.07978, "high": 0.07982, "low": 0.07966, "close": 0.0798, "volume": 6682.0, "quote_volume": 532.80383, "trades": 23, "taker_buy_quote": 261.51991}, {"ts": 1775731320000, "open": 0.07974, "high": 0.07974, "low": 0.0797, "close": 0.07971, "volume": 12397.0, "quote_volume": 988.1697, "trades": 8, "taker_buy_quote": 481.49442}, {"ts": 1775731380000, "open": 0.07971, "high": 0.07982, "low": 0.07971, "close": 0.07976, "volume": 41503.0, "quote_volume": 3310.33807, "trades": 17, "taker_buy_quote": 2396.80639}, {"ts": 1775731440000, "open": 0.0798, "high": 0.07986, "low": 0.07974, "close": 0.07974, "volume": 1409.0, "quote_volume": 112.4601, "trades": 9, "taker_buy_quote": 28.4955}, {"ts": 1775731500000, "open": 0.07972, "high": 0.07972, "low": 0.07952, "close": 0.07955, "volume": 76081.0, "quote_volume": 6059.20517, "trades": 64, "taker_buy_quote": 4822.44714}, {"ts": 1775731560000, "open": 0.07962, "high": 0.07974, "low": 0.07962, "close": 0.07965, "volume": 11037.0, "quote_volume": 879.23283, "trades": 22, "taker_buy_quote": 224.05033}, {"ts": 1775731620000, "open": 0.07974, "high": 0.08014, "low": 0.07974, "close": 0.08009, "volume": 60152.0, "quote_volume": 4813.07844, "trades": 69, "taker_buy_quote": 1203.60824}, {"ts": 1775731680000, "open": 0.08012, "high": 0.08012, "low": 0.07996, "close": 0.08, "volume": 14039.0, "quote_volume": 1123.04033, "trades": 15, "taker_buy_quote": 28.59042}, {"ts": 1775731740000, "open": 0.08004, "high": 0.08006, "low": 0.07998, "close": 0.07998, "volume": 1919.0, "quote_volume": 153.59984, "trades": 12, "taker_buy_quote": 126.00122}, {"ts": 1775731800000, "open": 0.08006, "high": 0.08068, "low": 0.08006, "close": 0.08052, "volume": 97048.0, "quote_volume": 7818.43036, "trades": 114, "taker_buy_quote": 2738.52572}, {"ts": 1775731860000, "open": 0.08056, "high": 0.0808, "low": 0.08028, "close": 0.08052, "volume": 95268.0, "quote_volume": 7666.21655, "trades": 98, "taker_buy_quote": 5472.93944}, {"ts": 1775731920000, "open": 0.08046, "high": 0.0807, "low": 0.0803, "close": 0.0807, "volume": 76157.0, "quote_volume": 6122.16669, "trades": 51, "taker_buy_quote": 1322.14059}, {"ts": 1775731980000, "open": 0.08072, "high": 0.08194, "low": 0.08072, "close": 0.08194, "volume": 151655.0, "quote_volume": 12338.94708, "trades": 179, "taker_buy_quote": 5420.28047}, {"ts": 1775732040000, "open": 0.08195, "high": 0.08287, "low": 0.08195, "close": 0.08209, "volume": 581827.0, "quote_volume": 47924.20445, "trades": 487, "taker_buy_quote": 28943.69947}, {"ts": 1775732100000, "open": 0.08209, "high": 0.08296, "low": 0.08197, "close": 0.08252, "volume": 157983.0, "quote_volume": 13040.30381, "trades": 170, "taker_buy_quote": 5145.31551}, {"ts": 1775732160000, "open": 0.08248, "high": 0.0826, "low": 0.08174, "close": 0.08188, "volume": 131886.0, "quote_volume": 10844.28251, "trades": 122, "taker_buy_quote": 3005.72088}, {"ts": 1775732220000, "open": 0.08182, "high": 0.08216, "low": 0.08176, "close": 0.0818, "volume": 62278.0, "quote_volume": 5103.2609, "trades": 91, "taker_buy_quote": 2415.39951}, {"ts": 1775732280000, "open": 0.0818, "high": 0.08206, "low": 0.08159, "close": 0.08186, "volume": 67390.0, "quote_volume": 5517.76676, "trades": 49, "taker_buy_quote": 335.48203}, {"ts": 1775732340000, "open": 0.08191, "high": 0.08214, "low": 0.08184, "close": 0.08198, "volume": 86007.0, "quote_volume": 7048.86086, "trades": 74, "taker_buy_quote": 4758.62783}, {"ts": 1775732400000, "open": 0.08203, "high": 0.08209, "low": 0.08178, "close": 0.08183, "volume": 39204.0, "quote_volume": 3211.44528, "trades": 57, "taker_buy_quote": 1785.5693}, {"ts": 1775732460000, "open": 0.08183, "high": 0.08183, "low": 0.08082, "close": 0.08102, "volume": 239061.0, "quote_volume": 19395.37406, "trades": 159, "taker_buy_quote": 6493.6144}, {"ts": 1775732520000, "open": 0.08106, "high": 0.08182, "low": 0.081, "close": 0.0817, "volume": 84078.0, "quote_volume": 6852.5617, "trades": 107, "taker_buy_quote": 3744.06201}, {"ts": 1775732580000, "open": 0.08174, "high": 0.08224, "low": 0.08164, "close": 0.08188, "volume": 42277.0, "quote_volume": 3464.33163, "trades": 79, "taker_buy_quote": 2062.66768}, {"ts": 1775732640000, "open": 0.08186, "high": 0.08192, "low": 0.08166, "close": 0.08171, "volume": 81501.0, "quote_volume": 6662.52343, "trades": 58, "taker_buy_quote": 4718.70852}, {"ts": 1775732700000, "open": 0.08172, "high": 0.0818, "low": 0.08152, "close": 0.0816, "volume": 20329.0, "quote_volume": 1660.14895, "trades": 35, "taker_buy_quote": 811.15176}, {"ts": 1775732760000, "open": 0.08162, "high": 0.0822, "low": 0.08162, "close": 0.0822, "volume": 135122.0, "quote_volume": 11081.4754, "trades": 134, "taker_buy_quote": 4822.47358}, {"ts": 1775732820000, "open": 0.08215, "high": 0.08215, "low": 0.08166, "close": 0.08192, "volume": 82643.0, "quote_volume": 6776.58971, "trades": 64, "taker_buy_quote": 122.89188}, {"ts": 1775732880000, "open": 0.08178, "high": 0.08194, "low": 0.08162, "close": 0.08191, "volume": 29602.0, "quote_volume": 2418.6429, "trades": 56, "taker_buy_quote": 1631.79958}, {"ts": 1775732940000, "open": 0.08185, "high": 0.08185, "low": 0.08146, "close": 0.08146, "volume": 61041.0, "quote_volume": 4983.65643, "trades": 51, "taker_buy_quote": 778.07442}, {"ts": 1775733000000, "open": 0.08146, "high": 0.08152, "low": 0.08135, "close": 0.08148, "volume": 16388.0, "quote_volume": 1334.45043, "trades": 32, "taker_buy_quote": 457.65826}, {"ts": 1775733060000, "open": 0.08146, "high": 0.08194, "low": 0.0814, "close": 0.0818, "volume": 31681.0, "quote_volume": 2586.36273, "trades": 49, "taker_buy_quote": 2178.82237}, {"ts": 1775733120000, "open": 0.08175, "high": 0.08184, "low": 0.08146, "close": 0.08159, "volume": 15436.0, "quote_volume": 1258.44741, "trades": 31, "taker_buy_quote": 1113.24755}, {"ts": 1775733180000, "open": 0.08151, "high": 0.08198, "low": 0.0813, "close": 0.08188, "volume": 135491.0, "quote_volume": 11049.96478, "trades": 129, "taker_buy_quote": 7376.17458}, {"ts": 1775733240000, "open": 0.08191, "high": 0.08198, "low": 0.08176, "close": 0.08186, "volume": 32554.0, "quote_volume": 2664.62497, "trades": 41, "taker_buy_quote": 1925.48632}, {"ts": 1775733300000, "open": 0.08184, "high": 0.08184, "low": 0.08162, "close": 0.08162, "volume": 9510.0, "quote_volume": 777.06646, "trades": 35, "taker_buy_quote": 558.50806}, {"ts": 1775733360000, "open": 0.08169, "high": 0.0819, "low": 0.08169, "close": 0.08174, "volume": 39392.0, "quote_volume": 3223.67648, "trades": 40, "taker_buy_quote": 1480.11824}, {"ts": 1775733420000, "open": 0.08172, "high": 0.08175, "low": 0.08168, "close": 0.08172, "volume": 2553.0, "quote_volume": 208.63015, "trades": 10, "taker_buy_quote": 191.96335}, {"ts": 1775733480000, "open": 0.08174, "high": 0.08174, "low": 0.08146, "close": 0.08162, "volume": 10067.0, "quote_volume": 821.08319, "trades": 37, "taker_buy_quote": 416.14561}, {"ts": 1775733540000, "open": 0.08164, "high": 0.082, "low": 0.08164, "close": 0.08174, "volume": 72041.0, "quote_volume": 5899.54065, "trades": 71, "taker_buy_quote": 1724.10693}, {"ts": 1775733600000, "open": 0.08176, "high": 0.0821, "low": 0.08176, "close": 0.08194, "volume": 20687.0, "quote_volume": 1694.8248, "trades": 45, "taker_buy_quote": 1321.37685}, {"ts": 1775733660000, "open": 0.08197, "high": 0.08202, "low": 0.08188, "close": 0.08194, "volume": 13416.0, "quote_volume": 1099.45883, "trades": 34, "taker_buy_quote": 445.15815}, {"ts": 1775733720000, "open": 0.08192, "high": 0.08234, "low": 0.08167, "close": 0.08234, "volume": 97874.0, "quote_volume": 8022.441, "trades": 147, "taker_buy_quote": 6372.32463}, {"ts": 1775733780000, "open": 0.0823, "high": 0.08244, "low": 0.08213, "close": 0.08224, "volume": 37971.0, "quote_volume": 3127.0136, "trades": 42, "taker_buy_quote": 1808.91405}, {"ts": 1775733840000, "open": 0.08226, "high": 0.08266, "low": 0.0821, "close": 0.08249, "volume": 76009.0, "quote_volume": 6263.2576, "trades": 110, "taker_buy_quote": 2683.7856}, {"ts": 1775733900000, "open": 0.08254, "high": 0.08275, "low": 0.0824, "close": 0.0824, "volume": 54930.0, "quote_volume": 4536.50849, "trades": 74, "taker_buy_quote": 1690.79865}, {"ts": 1775733960000, "open": 0.08238, "high": 0.08249, "low": 0.08195, "close": 0.08195, "volume": 38062.0, "quote_volume": 3130.69041, "trades": 80, "taker_buy_quote": 1858.23388}, {"ts": 1775734020000, "open": 0.08194, "high": 0.082, "low": 0.08158, "close": 0.08161, "volume": 28093.0, "quote_volume": 2297.4036, "trades": 62, "taker_buy_quote": 1149.99241}, {"ts": 1775734080000, "open": 0.08164, "high": 0.08245, "low": 0.08164, "close": 0.08232, "volume": 53687.0, "quote_volume": 4404.83859, "trades": 88, "taker_buy_quote": 2618.80407}, {"ts": 1775734140000, "open": 0.08232, "high": 0.08246, "low": 0.08218, "close": 0.08218, "volume": 8136.0, "quote_volume": 670.0153, "trades": 32, "taker_buy_quote": 454.19269}, {"ts": 1775734200000, "open": 0.08218, "high": 0.08225, "low": 0.08216, "close": 0.08224, "volume": 14672.0, "quote_volume": 1206.04324, "trades": 22, "taker_buy_quote": 1198.9771}, {"ts": 1775734260000, "open": 0.08226, "high": 0.08262, "low": 0.08226, "close": 0.08246, "volume": 72999.0, "quote_volume": 6020.51875, "trades": 115, "taker_buy_quote": 2530.67469}, {"ts": 1775734320000, "open": 0.08252, "high": 0.08262, "low": 0.08244, "close": 0.08252, "volume": 47031.0, "quote_volume": 3881.78909, "trades": 50, "taker_buy_quote": 917.94091}, {"ts": 1775734380000, "open": 0.08252, "high": 0.08276, "low": 0.08244, "close": 0.08252, "volume": 69126.0, "quote_volume": 5709.78064, "trades": 96, "taker_buy_quote": 1574.21975}, {"ts": 1775734440000, "open": 0.0825, "high": 0.08272, "low": 0.08247, "close": 0.08268, "volume": 45530.0, "quote_volume": 3759.60318, "trades": 58, "taker_buy_quote": 2718.17249}, {"ts": 1775734500000, "open": 0.08258, "high": 0.08258, "low": 0.08212, "close": 0.08212, "volume": 51796.0, "quote_volume": 4262.54877, "trades": 78, "taker_buy_quote": 882.28478}, {"ts": 1775734560000, "open": 0.0821, "high": 0.08299, "low": 0.08204, "close": 0.08268, "volume": 63208.0, "quote_volume": 5221.78593, "trades": 113, "taker_buy_quote": 4948.90841}, {"ts": 1775734620000, "open": 0.08266, "high": 0.08278, "low": 0.08224, "close": 0.08265, "volume": 40845.0, "quote_volume": 3371.49917, "trades": 88, "taker_buy_quote": 2054.46057}, {"ts": 1775734680000, "open": 0.0827, "high": 0.08322, "low": 0.0827, "close": 0.08299, "volume": 85884.0, "quote_volume": 7133.27864, "trades": 114, "taker_buy_quote": 3686.12868}, {"ts": 1775734740000, "open": 0.08292, "high": 0.08292, "low": 0.0826, "close": 0.08265, "volume": 11044.0, "quote_volume": 913.5867, "trades": 38, "taker_buy_quote": 356.44038}, {"ts": 1775734800000, "open": 0.08262, "high": 0.0828, "low": 0.0825, "close": 0.08272, "volume": 8351.0, "quote_volume": 689.60585, "trades": 36, "taker_buy_quote": 262.99969}, {"ts": 1775734860000, "open": 0.08272, "high": 0.08301, "low": 0.08272, "close": 0.08276, "volume": 33558.0, "quote_volume": 2778.35763, "trades": 41, "taker_buy_quote": 2387.5733}, {"ts": 1775734920000, "open": 0.08277, "high": 0.08288, "low": 0.08228, "close": 0.08259, "volume": 34489.0, "quote_volume": 2847.89959, "trades": 78, "taker_buy_quote": 1064.30198}, {"ts": 1775734980000, "open": 0.08259, "high": 0.08272, "low": 0.08246, "close": 0.08272, "volume": 87723.0, "quote_volume": 7242.20424, "trades": 80, "taker_buy_quote": 2657.01082}, {"ts": 1775735040000, "open": 0.08274, "high": 0.08281, "low": 0.08256, "close": 0.08267, "volume": 26645.0, "quote_volume": 2202.61634, "trades": 55, "taker_buy_quote": 784.93635}, {"ts": 1775735100000, "open": 0.08265, "high": 0.083, "low": 0.08262, "close": 0.08288, "volume": 34371.0, "quote_volume": 2850.37969, "trades": 40, "taker_buy_quote": 2528.22179}, {"ts": 1775735160000, "open": 0.08289, "high": 0.08314, "low": 0.08284, "close": 0.08303, "volume": 125592.0, "quote_volume": 10420.915, "trades": 96, "taker_buy_quote": 7885.03064}, {"ts": 1775735220000, "open": 0.083, "high": 0.08304, "low": 0.0829, "close": 0.08299, "volume": 55065.0, "quote_volume": 4568.84687, "trades": 64, "taker_buy_quote": 1464.20987}, {"ts": 1775735280000, "open": 0.08298, "high": 0.08327, "low": 0.08285, "close": 0.08322, "volume": 122254.0, "quote_volume": 10169.67173, "trades": 111, "taker_buy_quote": 3697.73116}, {"ts": 1775735340000, "open": 0.08314, "high": 0.08314, "low": 0.08279, "close": 0.08308, "volume": 227653.0, "quote_volume": 18865.54642, "trades": 99, "taker_buy_quote": 4327.70693}, {"ts": 1775735400000, "open": 0.0831, "high": 0.08322, "low": 0.08289, "close": 0.0831, "volume": 88572.0, "quote_volume": 7364.53259, "trades": 100, "taker_buy_quote": 2964.42739}, {"ts": 1775735460000, "open": 0.08308, "high": 0.08314, "low": 0.08296, "close": 0.08305, "volume": 31860.0, "quote_volume": 2647.1081, "trades": 57, "taker_buy_quote": 1245.37111}, {"ts": 1775735520000, "open": 0.08311, "high": 0.08378, "low": 0.08305, "close": 0.08364, "volume": 203827.0, "quote_volume": 16999.81841, "trades": 204, "taker_buy_quote": 9877.9589}, {"ts": 1775735580000, "open": 0.08362, "high": 0.08402, "low": 0.08344, "close": 0.08388, "volume": 273556.0, "quote_volume": 22936.80543, "trades": 245, "taker_buy_quote": 9175.31119}, {"ts": 1775735640000, "open": 0.08386, "high": 0.08404, "low": 0.08366, "close": 0.08382, "volume": 190905.0, "quote_volume": 16003.40541, "trades": 187, "taker_buy_quote": 8435.14171}, {"ts": 1775735700000, "open": 0.08369, "high": 0.084, "low": 0.0835, "close": 0.08379, "volume": 339280.0, "quote_volume": 28433.77796, "trades": 153, "taker_buy_quote": 10361.33058}, {"ts": 1775735760000, "open": 0.08376, "high": 0.08404, "low": 0.08376, "close": 0.08397, "volume": 259642.0, "quote_volume": 21794.27704, "trades": 150, "taker_buy_quote": 9915.75584}, {"ts": 1775735820000, "open": 0.08389, "high": 0.08468, "low": 0.08377, "close": 0.08459, "volume": 543501.0, "quote_volume": 45795.85602, "trades": 322, "taker_buy_quote": 32561.13239}, {"ts": 1775735880000, "open": 0.08466, "high": 0.08528, "low": 0.08442, "close": 0.0845, "volume": 521296.0, "quote_volume": 44221.74837, "trades": 403, "taker_buy_quote": 19497.80521}, {"ts": 1775735940000, "open": 0.08454, "high": 0.08474, "low": 0.0842, "close": 0.08451, "volume": 147878.0, "quote_volume": 12487.13267, "trades": 153, "taker_buy_quote": 6432.28774}, {"ts": 1775736000000, "open": 0.08444, "high": 0.08456, "low": 0.08373, "close": 0.0844, "volume": 324797.0, "quote_volume": 27330.47047, "trades": 281, "taker_buy_quote": 15119.42663}, {"ts": 1775736060000, "open": 0.08438, "high": 0.08462, "low": 0.08422, "close": 0.08446, "volume": 160345.0, "quote_volume": 13538.3363, "trades": 137, "taker_buy_quote": 4181.90886}, {"ts": 1775736120000, "open": 0.08434, "high": 0.08478, "low": 0.08426, "close": 0.08471, "volume": 83822.0, "quote_volume": 7093.18755, "trades": 148, "taker_buy_quote": 3316.18059}, {"ts": 1775736180000, "open": 0.08476, "high": 0.08511, "low": 0.08434, "close": 0.08436, "volume": 219765.0, "quote_volume": 18627.61148, "trades": 289, "taker_buy_quote": 8402.58726}, {"ts": 1775736240000, "open": 0.08441, "high": 0.0847, "low": 0.08426, "close": 0.08449, "volume": 95854.0, "quote_volume": 8093.66465, "trades": 106, "taker_buy_quote": 3928.71666}, {"ts": 1775736300000, "open": 0.08446, "high": 0.0847, "low": 0.08438, "close": 0.08441, "volume": 135631.0, "quote_volume": 11466.71138, "trades": 108, "taker_buy_quote": 3397.52339}, {"ts": 1775736360000, "open": 0.08441, "high": 0.08458, "low": 0.08418, "close": 0.0844, "volume": 123916.0, "quote_volume": 10459.79124, "trades": 74, "taker_buy_quote": 6470.57926}, {"ts": 1775736420000, "open": 0.08438, "high": 0.08458, "low": 0.08404, "close": 0.08449, "volume": 79438.0, "quote_volume": 6691.87257, "trades": 118, "taker_buy_quote": 3661.45478}, {"ts": 1775736480000, "open": 0.08448, "high": 0.0845, "low": 0.08398, "close": 0.08398, "volume": 105346.0, "quote_volume": 8882.9603, "trades": 68, "taker_buy_quote": 201.13142}, {"ts": 1775736540000, "open": 0.08397, "high": 0.0842, "low": 0.0832, "close": 0.08354, "volume": 322136.0, "quote_volume": 26946.70982, "trades": 198, "taker_buy_quote": 5529.479}, {"ts": 1775736600000, "open": 0.0836, "high": 0.08376, "low": 0.08306, "close": 0.08316, "volume": 137247.0, "quote_volume": 11424.26209, "trades": 169, "taker_buy_quote": 4727.72127}, {"ts": 1775736660000, "open": 0.08316, "high": 0.0832, "low": 0.08251, "close": 0.08251, "volume": 241261.0, "quote_volume": 20004.73217, "trades": 286, "taker_buy_quote": 5442.42474}, {"ts": 1775736720000, "open": 0.08259, "high": 0.0834, "low": 0.08259, "close": 0.08316, "volume": 176953.0, "quote_volume": 14708.2836, "trades": 112, "taker_buy_quote": 5199.91897}, {"ts": 1775736780000, "open": 0.08317, "high": 0.08358, "low": 0.08317, "close": 0.08347, "volume": 75523.0, "quote_volume": 6295.41646, "trades": 93, "taker_buy_quote": 5332.45937}, {"ts": 1775736840000, "open": 0.08342, "high": 0.08362, "low": 0.08335, "close": 0.08339, "volume": 83726.0, "quote_volume": 6988.35454, "trades": 78, "taker_buy_quote": 3468.31586}, {"ts": 1775736900000, "open": 0.08338, "high": 0.0838, "low": 0.08321, "close": 0.08368, "volume": 57804.0, "quote_volume": 4819.71597, "trades": 105, "taker_buy_quote": 2044.39072}, {"ts": 1775736960000, "open": 0.08368, "high": 0.0838, "low": 0.08355, "close": 0.08358, "volume": 80480.0, "quote_volume": 6730.10757, "trades": 42, "taker_buy_quote": 3789.03627}, {"ts": 1775737020000, "open": 0.08362, "high": 0.08376, "low": 0.0836, "close": 0.0837, "volume": 62318.0, "quote_volume": 5214.48442, "trades": 52, "taker_buy_quote": 2247.8267}, {"ts": 1775737080000, "open": 0.08373, "high": 0.08388, "low": 0.08356, "close": 0.08369, "volume": 76654.0, "quote_volume": 6421.58409, "trades": 78, "taker_buy_quote": 2886.86732}, {"ts": 1775737140000, "open": 0.08359, "high": 0.08364, "low": 0.08344, "close": 0.08344, "volume": 56900.0, "quote_volume": 4754.50809, "trades": 50, "taker_buy_quote": 2860.61212}, {"ts": 1775737200000, "open": 0.08342, "high": 0.08374, "low": 0.08338, "close": 0.08354, "volume": 108234.0, "quote_volume": 9047.35398, "trades": 56, "taker_buy_quote": 8868.39009}, {"ts": 1775737260000, "open": 0.08352, "high": 0.08352, "low": 0.08312, "close": 0.0834, "volume": 92657.0, "quote_volume": 7720.65991, "trades": 111, "taker_buy_quote": 5764.58534}, {"ts": 1775737320000, "open": 0.08343, "high": 0.08384, "low": 0.08343, "close": 0.08344, "volume": 40350.0, "quote_volume": 3373.40606, "trades": 82, "taker_buy_quote": 1471.44566}, {"ts": 1775737380000, "open": 0.08342, "high": 0.08358, "low": 0.08324, "close": 0.08348, "volume": 40204.0, "quote_volume": 3353.51132, "trades": 73, "taker_buy_quote": 1636.82068}, {"ts": 1775737440000, "open": 0.08349, "high": 0.08361, "low": 0.08324, "close": 0.08338, "volume": 39849.0, "quote_volume": 3324.26259, "trades": 40, "taker_buy_quote": 632.37035}, {"ts": 1775737500000, "open": 0.0834, "high": 0.08349, "low": 0.08322, "close": 0.08322, "volume": 61050.0, "quote_volume": 5090.05422, "trades": 37, "taker_buy_quote": 2483.75652}, {"ts": 1775737560000, "open": 0.0832, "high": 0.08336, "low": 0.08306, "close": 0.08308, "volume": 66311.0, "quote_volume": 5516.80439, "trades": 101, "taker_buy_quote": 2765.67305}, {"ts": 1775737620000, "open": 0.08304, "high": 0.08314, "low": 0.08284, "close": 0.08304, "volume": 208192.0, "quote_volume": 17277.1648, "trades": 146, "taker_buy_quote": 13740.99406}, {"ts": 1775737680000, "open": 0.08306, "high": 0.08322, "low": 0.08303, "close": 0.08303, "volume": 5111.0, "quote_volume": 424.73417, "trades": 24, "taker_buy_quote": 363.92271}, {"ts": 1775737740000, "open": 0.08307, "high": 0.08338, "low": 0.08298, "close": 0.08317, "volume": 66221.0, "quote_volume": 5512.93265, "trades": 72, "taker_buy_quote": 897.16072}, {"ts": 1775737800000, "open": 0.08317, "high": 0.08344, "low": 0.08294, "close": 0.08294, "volume": 80505.0, "quote_volume": 6702.0766, "trades": 69, "taker_buy_quote": 1671.50364}, {"ts": 1775737860000, "open": 0.08297, "high": 0.083, "low": 0.08288, "close": 0.08298, "volume": 17046.0, "quote_volume": 1413.3962, "trades": 36, "taker_buy_quote": 575.7186}, {"ts": 1775737920000, "open": 0.08302, "high": 0.08335, "low": 0.08299, "close": 0.08328, "volume": 80788.0, "quote_volume": 6721.97652, "trades": 119, "taker_buy_quote": 2688.30836}, {"ts": 1775737980000, "open": 0.08329, "high": 0.08335, "low": 0.08318, "close": 0.0833, "volume": 33414.0, "quote_volume": 2782.16732, "trades": 59, "taker_buy_quote": 1696.44194}, {"ts": 1775738040000, "open": 0.0833, "high": 0.08331, "low": 0.08301, "close": 0.08303, "volume": 14308.0, "quote_volume": 1189.32825, "trades": 32, "taker_buy_quote": 160.42626}, {"ts": 1775738100000, "open": 0.083, "high": 0.08324, "low": 0.08286, "close": 0.08294, "volume": 107048.0, "quote_volume": 8882.96248, "trades": 108, "taker_buy_quote": 5903.41328}, {"ts": 1775738160000, "open": 0.08299, "high": 0.08322, "low": 0.08282, "close": 0.08282, "volume": 42245.0, "quote_volume": 3507.13304, "trades": 69, "taker_buy_quote": 2704.08387}, {"ts": 1775738220000, "open": 0.0828, "high": 0.0828, "low": 0.0826, "close": 0.08262, "volume": 21897.0, "quote_volume": 1809.84216, "trades": 41, "taker_buy_quote": 492.82076}, {"ts": 1775738280000, "open": 0.08265, "high": 0.0828, "low": 0.08248, "close": 0.0825, "volume": 25620.0, "quote_volume": 2117.27411, "trades": 48, "taker_buy_quote": 806.437}, {"ts": 1775738340000, "open": 0.08249, "high": 0.08283, "low": 0.08249, "close": 0.08249, "volume": 151082.0, "quote_volume": 12495.87063, "trades": 81, "taker_buy_quote": 10819.45065}, {"ts": 1775738400000, "open": 0.08255, "high": 0.08258, "low": 0.08232, "close": 0.08242, "volume": 66251.0, "quote_volume": 5461.56786, "trades": 94, "taker_buy_quote": 2807.36242}, {"ts": 1775738460000, "open": 0.08244, "high": 0.0826, "low": 0.08237, "close": 0.0824, "volume": 51195.0, "quote_volume": 4223.70995, "trades": 58, "taker_buy_quote": 3458.4857}, {"ts": 1775738520000, "open": 0.08242, "high": 0.08254, "low": 0.08228, "close": 0.08254, "volume": 41016.0, "quote_volume": 3377.33851, "trades": 81, "taker_buy_quote": 1189.2829}, {"ts": 1775738580000, "open": 0.0825, "high": 0.08256, "low": 0.08233, "close": 0.08256, "volume": 45426.0, "quote_volume": 3744.72446, "trades": 67, "taker_buy_quote": 1377.79653}, {"ts": 1775738640000, "open": 0.08256, "high": 0.08256, "low": 0.08244, "close": 0.08244, "volume": 5803.0, "quote_volume": 478.89851, "trades": 14, "taker_buy_quote": 216.42388}, {"ts": 1775738700000, "open": 0.08248, "high": 0.0828, "low": 0.08243, "close": 0.08276, "volume": 14142.0, "quote_volume": 1168.19314, "trades": 46, "taker_buy_quote": 577.0595}, {"ts": 1775738760000, "open": 0.08272, "high": 0.0833, "low": 0.0827, "close": 0.08326, "volume": 33382.0, "quote_volume": 2768.60866, "trades": 74, "taker_buy_quote": 2157.21407}, {"ts": 1775738820000, "open": 0.08323, "high": 0.08328, "low": 0.08304, "close": 0.08306, "volume": 33487.0, "quote_volume": 2785.6275, "trades": 35, "taker_buy_quote": 349.08909}, {"ts": 1775738880000, "open": 0.08307, "high": 0.08316, "low": 0.08302, "close": 0.08308, "volume": 20572.0, "quote_volume": 1709.72584, "trades": 45, "taker_buy_quote": 951.69328}, {"ts": 1775738940000, "open": 0.08304, "high": 0.08309, "low": 0.08304, "close": 0.08309, "volume": 4553.0, "quote_volume": 378.18293, "trades": 9, "taker_buy_quote": 319.05845}, {"ts": 1775739000000, "open": 0.08309, "high": 0.0833, "low": 0.08302, "close": 0.08312, "volume": 62008.0, "quote_volume": 5156.87276, "trades": 59, "taker_buy_quote": 2245.13005}, {"ts": 1775739060000, "open": 0.08318, "high": 0.08323, "low": 0.08312, "close": 0.08321, "volume": 37640.0, "quote_volume": 3131.4238, "trades": 37, "taker_buy_quote": 2067.50033}, {"ts": 1775739120000, "open": 0.08321, "high": 0.08321, "low": 0.08288, "close": 0.08302, "volume": 57068.0, "quote_volume": 4737.05546, "trades": 62, "taker_buy_quote": 3603.56791}, {"ts": 1775739180000, "open": 0.08299, "high": 0.083, "low": 0.08268, "close": 0.08268, "volume": 50627.0, "quote_volume": 4192.99453, "trades": 66, "taker_buy_quote": 1242.26155}, {"ts": 1775739240000, "open": 0.08275, "high": 0.08284, "low": 0.08256, "close": 0.08262, "volume": 18837.0, "quote_volume": 1557.17301, "trades": 38, "taker_buy_quote": 364.60198}, {"ts": 1775739300000, "open": 0.08266, "high": 0.08296, "low": 0.08266, "close": 0.08275, "volume": 34881.0, "quote_volume": 2888.59508, "trades": 87, "taker_buy_quote": 1489.94366}, {"ts": 1775739360000, "open": 0.08278, "high": 0.08286, "low": 0.08261, "close": 0.08266, "volume": 48289.0, "quote_volume": 3993.01007, "trades": 55, "taker_buy_quote": 1631.2243}, {"ts": 1775739420000, "open": 0.0826, "high": 0.08274, "low": 0.08257, "close": 0.08261, "volume": 25312.0, "quote_volume": 2092.07789, "trades": 30, "taker_buy_quote": 1767.50922}, {"ts": 1775739480000, "open": 0.08258, "high": 0.0827, "low": 0.08246, "close": 0.0827, "volume": 27464.0, "quote_volume": 2269.30306, "trades": 41, "taker_buy_quote": 2147.90118}, {"ts": 1775739540000, "open": 0.08264, "high": 0.08283, "low": 0.08264, "close": 0.08273, "volume": 41686.0, "quote_volume": 3448.47458, "trades": 41, "taker_buy_quote": 159.92862}, {"ts": 1775739600000, "open": 0.0827, "high": 0.0827, "low": 0.08226, "close": 0.0825, "volume": 38733.0, "quote_volume": 3189.49924, "trades": 76, "taker_buy_quote": 2247.59843}, {"ts": 1775739660000, "open": 0.08252, "high": 0.08275, "low": 0.08252, "close": 0.08254, "volume": 16572.0, "quote_volume": 1369.87611, "trades": 53, "taker_buy_quote": 900.52926}, {"ts": 1775739720000, "open": 0.08255, "high": 0.08255, "low": 0.0824, "close": 0.0824, "volume": 1448.0, "quote_volume": 119.42003, "trades": 10, "taker_buy_quote": 58.13855}, {"ts": 1775739780000, "open": 0.08245, "high": 0.08256, "low": 0.08235, "close": 0.08252, "volume": 35551.0, "quote_volume": 2932.05907, "trades": 60, "taker_buy_quote": 626.06886}, {"ts": 1775739840000, "open": 0.08254, "high": 0.08274, "low": 0.08254, "close": 0.08259, "volume": 17706.0, "quote_volume": 1463.27519, "trades": 37, "taker_buy_quote": 932.25526}, {"ts": 1775739900000, "open": 0.08264, "high": 0.08275, "low": 0.08234, "close": 0.0824, "volume": 15636.0, "quote_volume": 1290.93417, "trades": 43, "taker_buy_quote": 484.9221}, {"ts": 1775739960000, "open": 0.08241, "high": 0.08257, "low": 0.08241, "close": 0.08256, "volume": 17196.0, "quote_volume": 1419.08278, "trades": 32, "taker_buy_quote": 1191.85083}, {"ts": 1775740020000, "open": 0.08252, "high": 0.08261, "low": 0.08249, "close": 0.08259, "volume": 3614.0, "quote_volume": 298.34367, "trades": 11, "taker_buy_quote": 91.78525}, {"ts": 1775740080000, "open": 0.08243, "high": 0.08247, "low": 0.0824, "close": 0.0824, "volume": 2829.0, "quote_volume": 233.19631, "trades": 6, "taker_buy_quote": 127.63088}, {"ts": 1775740140000, "open": 0.08244, "high": 0.08253, "low": 0.08242, "close": 0.08246, "volume": 3325.0, "quote_volume": 274.2672, "trades": 12, "taker_buy_quote": 117.91854}, {"ts": 1775740200000, "open": 0.08256, "high": 0.08259, "low": 0.08256, "close": 0.08259, "volume": 1092.0, "quote_volume": 90.16407, "trades": 4, "taker_buy_quote": 49.9488}, {"ts": 1775740260000, "open": 0.08261, "high": 0.08273, "low": 0.08201, "close": 0.08256, "volume": 264777.0, "quote_volume": 21795.11774, "trades": 199, "taker_buy_quote": 11746.07698}, {"ts": 1775740320000, "open": 0.08262, "high": 0.08272, "low": 0.08262, "close": 0.08267, "volume": 19942.0, "quote_volume": 1649.24285, "trades": 14, "taker_buy_quote": 107.69649}, {"ts": 1775740380000, "open": 0.08266, "high": 0.08266, "low": 0.08254, "close": 0.08254, "volume": 6546.0, "quote_volume": 540.63553, "trades": 12, "taker_buy_quote": 52.70518}, {"ts": 1775740440000, "open": 0.08252, "high": 0.08252, "low": 0.08229, "close": 0.08239, "volume": 38621.0, "quote_volume": 3181.77238, "trades": 35, "taker_buy_quote": 971.79245}, {"ts": 1775740500000, "open": 0.08235, "high": 0.0825, "low": 0.08231, "close": 0.08238, "volume": 23960.0, "quote_volume": 1974.34825, "trades": 35, "taker_buy_quote": 516.43542}, {"ts": 1775740560000, "open": 0.08238, "high": 0.08246, "low": 0.08222, "close": 0.08246, "volume": 131530.0, "quote_volume": 10827.6624, "trades": 136, "taker_buy_quote": 7097.51234}, {"ts": 1775740620000, "open": 0.08241, "high": 0.08241, "low": 0.0824, "close": 0.0824, "volume": 1847.0, "quote_volume": 152.20856, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.08238, "high": 0.08242, "low": 0.08234, "close": 0.08241, "volume": 10705.0, "quote_volume": 881.81249, "trades": 27, "taker_buy_quote": 657.43845}, {"ts": 1775740740000, "open": 0.08239, "high": 0.08276, "low": 0.08239, "close": 0.08265, "volume": 26492.0, "quote_volume": 2187.44425, "trades": 55, "taker_buy_quote": 938.13608}, {"ts": 1775740800000, "open": 0.08273, "high": 0.08284, "low": 0.08273, "close": 0.08284, "volume": 6788.0, "quote_volume": 561.96017, "trades": 15, "taker_buy_quote": 556.00217}, {"ts": 1775740860000, "open": 0.08286, "high": 0.08286, "low": 0.08262, "close": 0.08264, "volume": 41797.0, "quote_volume": 3458.73022, "trades": 37, "taker_buy_quote": 255.7348}, {"ts": 1775740920000, "open": 0.08262, "high": 0.08262, "low": 0.08245, "close": 0.08252, "volume": 15569.0, "quote_volume": 1285.46355, "trades": 34, "taker_buy_quote": 446.94174}, {"ts": 1775740980000, "open": 0.0825, "high": 0.08254, "low": 0.0824, "close": 0.0824, "volume": 1166.0, "quote_volume": 96.11458, "trades": 9, "taker_buy_quote": 57.44218}, {"ts": 1775741040000, "open": 0.08246, "high": 0.08252, "low": 0.08246, "close": 0.08252, "volume": 1795.0, "quote_volume": 148.10636, "trades": 9, "taker_buy_quote": 148.10636}, {"ts": 1775741100000, "open": 0.08247, "high": 0.08262, "low": 0.08236, "close": 0.08262, "volume": 17166.0, "quote_volume": 1416.3566, "trades": 47, "taker_buy_quote": 754.55533}, {"ts": 1775741160000, "open": 0.08264, "high": 0.08274, "low": 0.08256, "close": 0.08256, "volume": 37556.0, "quote_volume": 3104.50492, "trades": 41, "taker_buy_quote": 192.61463}, {"ts": 1775741220000, "open": 0.08254, "high": 0.08254, "low": 0.0822, "close": 0.08225, "volume": 68565.0, "quote_volume": 5646.06049, "trades": 103, "taker_buy_quote": 3074.40904}, {"ts": 1775741280000, "open": 0.08224, "high": 0.08257, "low": 0.08218, "close": 0.08246, "volume": 32264.0, "quote_volume": 2659.81781, "trades": 57, "taker_buy_quote": 2084.46993}, {"ts": 1775741340000, "open": 0.08254, "high": 0.08264, "low": 0.0825, "close": 0.08256, "volume": 26418.0, "quote_volume": 2181.0893, "trades": 48, "taker_buy_quote": 823.33089}, {"ts": 1775741400000, "open": 0.0826, "high": 0.08263, "low": 0.08252, "close": 0.08256, "volume": 2802.0, "quote_volume": 231.44252, "trades": 15, "taker_buy_quote": 125.7042}, {"ts": 1775741460000, "open": 0.08258, "high": 0.08283, "low": 0.08248, "close": 0.08278, "volume": 10917.0, "quote_volume": 902.04111, "trades": 37, "taker_buy_quote": 495.91797}, {"ts": 1775741520000, "open": 0.08274, "high": 0.08286, "low": 0.08264, "close": 0.08285, "volume": 15019.0, "quote_volume": 1242.2699, "trades": 48, "taker_buy_quote": 542.23407}, {"ts": 1775741580000, "open": 0.0828, "high": 0.08282, "low": 0.08273, "close": 0.08282, "volume": 9219.0, "quote_volume": 763.07629, "trades": 19, "taker_buy_quote": 458.70435}, {"ts": 1775741640000, "open": 0.0828, "high": 0.08288, "low": 0.08277, "close": 0.08281, "volume": 7547.0, "quote_volume": 625.17105, "trades": 30, "taker_buy_quote": 505.15933}, {"ts": 1775741700000, "open": 0.08284, "high": 0.08286, "low": 0.08278, "close": 0.08278, "volume": 2842.0, "quote_volume": 235.36318, "trades": 13, "taker_buy_quote": 35.54426}, {"ts": 1775741760000, "open": 0.08276, "high": 0.08276, "low": 0.08243, "close": 0.0827, "volume": 22208.0, "quote_volume": 1833.94613, "trades": 64, "taker_buy_quote": 861.07264}, {"ts": 1775741820000, "open": 0.08264, "high": 0.08265, "low": 0.08257, "close": 0.08265, "volume": 1715.0, "quote_volume": 141.65692, "trades": 7, "taker_buy_quote": 74.83218}, {"ts": 1775741880000, "open": 0.08265, "high": 0.08272, "low": 0.08245, "close": 0.08245, "volume": 29016.0, "quote_volume": 2397.35968, "trades": 46, "taker_buy_quote": 1607.37221}, {"ts": 1775741940000, "open": 0.08246, "high": 0.08249, "low": 0.08226, "close": 0.08248, "volume": 157990.0, "quote_volume": 13013.88328, "trades": 69, "taker_buy_quote": 10275.10485}, {"ts": 1775742000000, "open": 0.08247, "high": 0.08276, "low": 0.08245, "close": 0.08275, "volume": 50167.0, "quote_volume": 4143.63346, "trades": 66, "taker_buy_quote": 3294.56392}, {"ts": 1775742060000, "open": 0.08264, "high": 0.08269, "low": 0.08257, "close": 0.08265, "volume": 11212.0, "quote_volume": 926.62496, "trades": 32, "taker_buy_quote": 155.46326}, {"ts": 1775742120000, "open": 0.08262, "high": 0.08264, "low": 0.08252, "close": 0.08264, "volume": 8889.0, "quote_volume": 734.06861, "trades": 33, "taker_buy_quote": 251.99781}, {"ts": 1775742180000, "open": 0.08261, "high": 0.08261, "low": 0.08252, "close": 0.08252, "volume": 3702.0, "quote_volume": 305.67178, "trades": 13, "taker_buy_quote": 68.33907}, {"ts": 1775742240000, "open": 0.0825, "high": 0.0825, "low": 0.08228, "close": 0.08246, "volume": 11228.0, "quote_volume": 925.11789, "trades": 27, "taker_buy_quote": 378.02703}, {"ts": 1775742300000, "open": 0.08248, "high": 0.08255, "low": 0.08242, "close": 0.08253, "volume": 13110.0, "quote_volume": 1081.77424, "trades": 26, "taker_buy_quote": 541.79916}, {"ts": 1775742360000, "open": 0.0825, "high": 0.0825, "low": 0.08244, "close": 0.08245, "volume": 2903.0, "quote_volume": 239.40007, "trades": 12, "taker_buy_quote": 141.67058}, {"ts": 1775742420000, "open": 0.08249, "high": 0.08249, "low": 0.08188, "close": 0.08193, "volume": 72812.0, "quote_volume": 5985.37544, "trades": 150, "taker_buy_quote": 2163.6843}, {"ts": 1775742480000, "open": 0.08188, "high": 0.08199, "low": 0.08146, "close": 0.0815, "volume": 215931.0, "quote_volume": 17640.99109, "trades": 227, "taker_buy_quote": 7520.81662}, {"ts": 1775742540000, "open": 0.08148, "high": 0.08148, "low": 0.08121, "close": 0.08134, "volume": 97739.0, "quote_volume": 7952.95141, "trades": 123, "taker_buy_quote": 2811.96245}, {"ts": 1775742600000, "open": 0.08132, "high": 0.0814, "low": 0.08119, "close": 0.08119, "volume": 53421.0, "quote_volume": 4345.20562, "trades": 60, "taker_buy_quote": 1059.0554}, {"ts": 1775742660000, "open": 0.08119, "high": 0.08133, "low": 0.0811, "close": 0.08133, "volume": 76674.0, "quote_volume": 6222.98095, "trades": 59, "taker_buy_quote": 5131.89111}, {"ts": 1775742720000, "open": 0.08134, "high": 0.08134, "low": 0.0811, "close": 0.0812, "volume": 17367.0, "quote_volume": 1410.29058, "trades": 34, "taker_buy_quote": 379.92426}, {"ts": 1775742780000, "open": 0.08114, "high": 0.08118, "low": 0.08107, "close": 0.08111, "volume": 9707.0, "quote_volume": 787.27152, "trades": 24, "taker_buy_quote": 237.63606}, {"ts": 1775742840000, "open": 0.08115, "high": 0.08122, "low": 0.08102, "close": 0.08107, "volume": 28733.0, "quote_volume": 2330.72861, "trades": 46, "taker_buy_quote": 927.49672}, {"ts": 1775742900000, "open": 0.081, "high": 0.08102, "low": 0.08084, "close": 0.08096, "volume": 77221.0, "quote_volume": 6253.2747, "trades": 84, "taker_buy_quote": 5558.46126}, {"ts": 1775742960000, "open": 0.08094, "high": 0.08098, "low": 0.08045, "close": 0.08045, "volume": 173161.0, "quote_volume": 13961.55826, "trades": 250, "taker_buy_quote": 3830.97786}, {"ts": 1775743020000, "open": 0.08049, "high": 0.0808, "low": 0.08045, "close": 0.08071, "volume": 97948.0, "quote_volume": 7892.67657, "trades": 115, "taker_buy_quote": 3645.5507}, {"ts": 1775743080000, "open": 0.08072, "high": 0.08083, "low": 0.08069, "close": 0.0808, "volume": 36752.0, "quote_volume": 2967.97892, "trades": 68, "taker_buy_quote": 1581.53308}, {"ts": 1775743140000, "open": 0.08084, "high": 0.08086, "low": 0.08078, "close": 0.08086, "volume": 3526.0, "quote_volume": 284.929, "trades": 10, "taker_buy_quote": 201.95942}, {"ts": 1775743200000, "open": 0.08087, "high": 0.081, "low": 0.08066, "close": 0.08067, "volume": 52302.0, "quote_volume": 4224.52751, "trades": 74, "taker_buy_quote": 1810.14883}, {"ts": 1775743260000, "open": 0.08064, "high": 0.08064, "low": 0.08, "close": 0.08037, "volume": 184174.0, "quote_volume": 14789.19134, "trades": 149, "taker_buy_quote": 4402.30397}, {"ts": 1775743320000, "open": 0.08038, "high": 0.08062, "low": 0.08026, "close": 0.08054, "volume": 15720.0, "quote_volume": 1264.01008, "trades": 48, "taker_buy_quote": 708.3634}, {"ts": 1775743380000, "open": 0.08058, "high": 0.08071, "low": 0.08053, "close": 0.08071, "volume": 7028.0, "quote_volume": 566.64226, "trades": 25, "taker_buy_quote": 466.69636}, {"ts": 1775743440000, "open": 0.08071, "high": 0.08098, "low": 0.08062, "close": 0.08077, "volume": 89816.0, "quote_volume": 7260.88887, "trades": 88, "taker_buy_quote": 6069.93714}, {"ts": 1775743500000, "open": 0.08075, "high": 0.08096, "low": 0.08075, "close": 0.08078, "volume": 64430.0, "quote_volume": 5205.99986, "trades": 53, "taker_buy_quote": 3506.80295}, {"ts": 1775743560000, "open": 0.08076, "high": 0.08082, "low": 0.08072, "close": 0.08081, "volume": 6883.0, "quote_volume": 556.01186, "trades": 26, "taker_buy_quote": 233.46952}, {"ts": 1775743620000, "open": 0.08084, "high": 0.08096, "low": 0.08084, "close": 0.08094, "volume": 10825.0, "quote_volume": 875.8177, "trades": 31, "taker_buy_quote": 379.73246}, {"ts": 1775743680000, "open": 0.08098, "high": 0.08102, "low": 0.08082, "close": 0.08082, "volume": 3612.0, "quote_volume": 292.27643, "trades": 20, "taker_buy_quote": 28.671}, {"ts": 1775743740000, "open": 0.08087, "high": 0.0809, "low": 0.08086, "close": 0.08086, "volume": 355.0, "quote_volume": 28.71089, "trades": 4, "taker_buy_quote": 23.13155}, {"ts": 1775743800000, "open": 0.08084, "high": 0.0809, "low": 0.08075, "close": 0.08088, "volume": 7708.0, "quote_volume": 622.93208, "trades": 18, "taker_buy_quote": 88.72148}, {"ts": 1775743860000, "open": 0.08092, "high": 0.08102, "low": 0.08081, "close": 0.08099, "volume": 47472.0, "quote_volume": 3840.96978, "trades": 38, "taker_buy_quote": 294.31926}, {"ts": 1775743920000, "open": 0.08099, "high": 0.08102, "low": 0.08092, "close": 0.08095, "volume": 7252.0, "quote_volume": 587.15502, "trades": 28, "taker_buy_quote": 103.09184}, {"ts": 1775743980000, "open": 0.08096, "high": 0.08099, "low": 0.08079, "close": 0.08086, "volume": 10645.0, "quote_volume": 860.95132, "trades": 27, "taker_buy_quote": 394.50055}, {"ts": 1775744040000, "open": 0.08088, "high": 0.08093, "low": 0.08078, "close": 0.08087, "volume": 4076.0, "quote_volume": 329.51333, "trades": 18, "taker_buy_quote": 175.95952}, {"ts": 1775744100000, "open": 0.08088, "high": 0.08103, "low": 0.08084, "close": 0.08101, "volume": 24113.0, "quote_volume": 1951.6494, "trades": 58, "taker_buy_quote": 1264.46603}, {"ts": 1775744160000, "open": 0.08094, "high": 0.08098, "low": 0.08087, "close": 0.08093, "volume": 3754.0, "quote_volume": 303.80389, "trades": 18, "taker_buy_quote": 114.87001}, {"ts": 1775744220000, "open": 0.08089, "high": 0.08089, "low": 0.08071, "close": 0.08076, "volume": 19997.0, "quote_volume": 1615.26736, "trades": 41, "taker_buy_quote": 1231.08421}, {"ts": 1775744280000, "open": 0.08076, "high": 0.08076, "low": 0.08076, "close": 0.08076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.08079, "high": 0.08087, "low": 0.08066, "close": 0.08066, "volume": 11860.0, "quote_volume": 958.45747, "trades": 28, "taker_buy_quote": 626.95535}, {"ts": 1775744400000, "open": 0.08064, "high": 0.08076, "low": 0.08054, "close": 0.08072, "volume": 70429.0, "quote_volume": 5680.56627, "trades": 123, "taker_buy_quote": 3286.06401}, {"ts": 1775744460000, "open": 0.08072, "high": 0.08077, "low": 0.08066, "close": 0.0807, "volume": 6988.0, "quote_volume": 563.80486, "trades": 11, "taker_buy_quote": 48.59828}, {"ts": 1775744520000, "open": 0.08073, "high": 0.08092, "low": 0.08065, "close": 0.08076, "volume": 56499.0, "quote_volume": 4563.69016, "trades": 77, "taker_buy_quote": 1157.05933}, {"ts": 1775744580000, "open": 0.08076, "high": 0.08082, "low": 0.08076, "close": 0.08078, "volume": 6343.0, "quote_volume": 512.53898, "trades": 7, "taker_buy_quote": 78.66714}, {"ts": 1775744640000, "open": 0.08079, "high": 0.08079, "low": 0.08079, "close": 0.08079, "volume": 1345.0, "quote_volume": 108.66255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.08076, "high": 0.08076, "low": 0.08062, "close": 0.08062, "volume": 2142.0, "quote_volume": 172.85048, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.08063, "high": 0.08063, "low": 0.0806, "close": 0.08062, "volume": 3932.0, "quote_volume": 317.00634, "trades": 6, "taker_buy_quote": 40.46622}, {"ts": 1775744820000, "open": 0.08063, "high": 0.08063, "low": 0.08047, "close": 0.08051, "volume": 9553.0, "quote_volume": 769.54215, "trades": 17, "taker_buy_quote": 111.08502}, {"ts": 1775744880000, "open": 0.08052, "high": 0.08054, "low": 0.08043, "close": 0.08052, "volume": 19850.0, "quote_volume": 1596.805, "trades": 23, "taker_buy_quote": 135.34178}, {"ts": 1775744940000, "open": 0.08046, "high": 0.08063, "low": 0.08046, "close": 0.08063, "volume": 2627.0, "quote_volume": 211.57221, "trades": 11, "taker_buy_quote": 168.2739}, {"ts": 1775745000000, "open": 0.08062, "high": 0.08084, "low": 0.08062, "close": 0.08081, "volume": 4473.0, "quote_volume": 361.41099, "trades": 18, "taker_buy_quote": 361.41099}, {"ts": 1775745060000, "open": 0.0808, "high": 0.08081, "low": 0.08078, "close": 0.08081, "volume": 838.0, "quote_volume": 67.70702, "trades": 5, "taker_buy_quote": 32.324}, {"ts": 1775745120000, "open": 0.08082, "high": 0.08098, "low": 0.08081, "close": 0.08098, "volume": 29714.0, "quote_volume": 2403.98364, "trades": 28, "taker_buy_quote": 231.95812}, {"ts": 1775745180000, "open": 0.08096, "high": 0.08097, "low": 0.08089, "close": 0.08089, "volume": 5355.0, "quote_volume": 433.41138, "trades": 18, "taker_buy_quote": 156.06956}, {"ts": 1775745240000, "open": 0.08088, "high": 0.08097, "low": 0.08077, "close": 0.08089, "volume": 20924.0, "quote_volume": 1693.62272, "trades": 35, "taker_buy_quote": 257.1494}, {"ts": 1775745300000, "open": 0.08092, "high": 0.0814, "low": 0.08092, "close": 0.08134, "volume": 27533.0, "quote_volume": 2236.76357, "trades": 74, "taker_buy_quote": 1334.27953}, {"ts": 1775745360000, "open": 0.08132, "high": 0.08142, "low": 0.0812, "close": 0.08125, "volume": 11318.0, "quote_volume": 920.84393, "trades": 35, "taker_buy_quote": 638.14146}, {"ts": 1775745420000, "open": 0.08126, "high": 0.08152, "low": 0.08126, "close": 0.08152, "volume": 21282.0, "quote_volume": 1732.47267, "trades": 41, "taker_buy_quote": 1052.15939}, {"ts": 1775745480000, "open": 0.08152, "high": 0.08162, "low": 0.08146, "close": 0.08162, "volume": 54484.0, "quote_volume": 4443.88102, "trades": 40, "taker_buy_quote": 3132.40506}, {"ts": 1775745540000, "open": 0.08164, "high": 0.08179, "low": 0.08156, "close": 0.08177, "volume": 23385.0, "quote_volume": 1910.86831, "trades": 59, "taker_buy_quote": 1245.9058}, {"ts": 1775745600000, "open": 0.08176, "high": 0.08176, "low": 0.08156, "close": 0.0817, "volume": 58430.0, "quote_volume": 4770.05563, "trades": 67, "taker_buy_quote": 3258.50276}, {"ts": 1775745660000, "open": 0.08174, "high": 0.08182, "low": 0.0817, "close": 0.0817, "volume": 33206.0, "quote_volume": 2715.54966, "trades": 40, "taker_buy_quote": 1962.039}, {"ts": 1775745720000, "open": 0.08168, "high": 0.08168, "low": 0.0816, "close": 0.08168, "volume": 6511.0, "quote_volume": 531.65401, "trades": 28, "taker_buy_quote": 366.53335}, {"ts": 1775745780000, "open": 0.08168, "high": 0.08169, "low": 0.08164, "close": 0.08168, "volume": 47551.0, "quote_volume": 3883.94088, "trades": 9, "taker_buy_quote": 290.64582}, {"ts": 1775745840000, "open": 0.08164, "high": 0.0817, "low": 0.08156, "close": 0.08164, "volume": 43468.0, "quote_volume": 3550.05691, "trades": 51, "taker_buy_quote": 1838.1419}, {"ts": 1775745900000, "open": 0.08161, "high": 0.08162, "low": 0.08155, "close": 0.08156, "volume": 6184.0, "quote_volume": 504.39958, "trades": 12, "taker_buy_quote": 454.23471}, {"ts": 1775745960000, "open": 0.08154, "high": 0.08154, "low": 0.08134, "close": 0.08134, "volume": 4938.0, "quote_volume": 402.07141, "trades": 20, "taker_buy_quote": 153.86382}, {"ts": 1775746020000, "open": 0.08136, "high": 0.08136, "low": 0.08104, "close": 0.08128, "volume": 27040.0, "quote_volume": 2196.12565, "trades": 86, "taker_buy_quote": 802.39811}, {"ts": 1775746080000, "open": 0.08132, "high": 0.0817, "low": 0.08132, "close": 0.08168, "volume": 28468.0, "quote_volume": 2320.13652, "trades": 51, "taker_buy_quote": 1723.70698}, {"ts": 1775746140000, "open": 0.08164, "high": 0.0817, "low": 0.08163, "close": 0.08165, "volume": 7165.0, "quote_volume": 585.05939, "trades": 12, "taker_buy_quote": 187.58787}, {"ts": 1775746200000, "open": 0.08164, "high": 0.08164, "low": 0.08153, "close": 0.08154, "volume": 5927.0, "quote_volume": 483.50301, "trades": 28, "taker_buy_quote": 253.70273}, {"ts": 1775746260000, "open": 0.08159, "high": 0.08162, "low": 0.08151, "close": 0.08159, "volume": 5740.0, "quote_volume": 468.27975, "trades": 20, "taker_buy_quote": 342.49977}, {"ts": 1775746320000, "open": 0.08152, "high": 0.08152, "low": 0.0814, "close": 0.08143, "volume": 2668.0, "quote_volume": 217.35839, "trades": 13, "taker_buy_quote": 19.9528}, {"ts": 1775746380000, "open": 0.08138, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 544.0, "quote_volume": 44.25712, "trades": 8, "taker_buy_quote": 16.60152}, {"ts": 1775746440000, "open": 0.08142, "high": 0.08146, "low": 0.08132, "close": 0.08145, "volume": 3958.0, "quote_volume": 322.063, "trades": 15, "taker_buy_quote": 85.76452}, {"ts": 1775746500000, "open": 0.08138, "high": 0.0815, "low": 0.08137, "close": 0.08148, "volume": 6838.0, "quote_volume": 556.87136, "trades": 28, "taker_buy_quote": 414.61982}, {"ts": 1775746560000, "open": 0.08144, "high": 0.08149, "low": 0.08126, "close": 0.08133, "volume": 34743.0, "quote_volume": 2824.71933, "trades": 45, "taker_buy_quote": 1999.25468}, {"ts": 1775746620000, "open": 0.0813, "high": 0.0813, "low": 0.08099, "close": 0.08111, "volume": 39329.0, "quote_volume": 3188.17336, "trades": 56, "taker_buy_quote": 1693.5293}, {"ts": 1775746680000, "open": 0.08118, "high": 0.08132, "low": 0.08118, "close": 0.08132, "volume": 2639.0, "quote_volume": 214.31768, "trades": 13, "taker_buy_quote": 78.82051}, {"ts": 1775746740000, "open": 0.08134, "high": 0.08137, "low": 0.08129, "close": 0.0813, "volume": 4379.0, "quote_volume": 356.19173, "trades": 15, "taker_buy_quote": 157.04192}, {"ts": 1775746800000, "open": 0.08136, "high": 0.08142, "low": 0.08125, "close": 0.08125, "volume": 14861.0, "quote_volume": 1208.29987, "trades": 30, "taker_buy_quote": 169.72234}, {"ts": 1775746860000, "open": 0.08134, "high": 0.08138, "low": 0.08114, "close": 0.08127, "volume": 4607.0, "quote_volume": 374.44101, "trades": 28, "taker_buy_quote": 161.71562}, {"ts": 1775746920000, "open": 0.08121, "high": 0.08121, "low": 0.08088, "close": 0.08095, "volume": 18707.0, "quote_volume": 1515.91088, "trades": 48, "taker_buy_quote": 968.4309}, {"ts": 1775746980000, "open": 0.081, "high": 0.08119, "low": 0.08086, "close": 0.08108, "volume": 183649.0, "quote_volume": 14867.32162, "trades": 84, "taker_buy_quote": 14182.04651}, {"ts": 1775747040000, "open": 0.08111, "high": 0.08158, "low": 0.08109, "close": 0.08144, "volume": 54611.0, "quote_volume": 4439.28421, "trades": 77, "taker_buy_quote": 3850.26821}, {"ts": 1775747100000, "open": 0.08142, "high": 0.08145, "low": 0.08138, "close": 0.08144, "volume": 4109.0, "quote_volume": 334.51265, "trades": 13, "taker_buy_quote": 158.63455}, {"ts": 1775747160000, "open": 0.08138, "high": 0.08144, "low": 0.08125, "close": 0.08125, "volume": 8013.0, "quote_volume": 652.24395, "trades": 19, "taker_buy_quote": 404.40186}, {"ts": 1775747220000, "open": 0.08126, "high": 0.08126, "low": 0.081, "close": 0.081, "volume": 21283.0, "quote_volume": 1725.95431, "trades": 39, "taker_buy_quote": 1507.34245}, {"ts": 1775747280000, "open": 0.08101, "high": 0.08109, "low": 0.08086, "close": 0.08086, "volume": 103823.0, "quote_volume": 8409.51718, "trades": 118, "taker_buy_quote": 3598.15997}, {"ts": 1775747340000, "open": 0.08085, "high": 0.08086, "low": 0.08056, "close": 0.08056, "volume": 124333.0, "quote_volume": 10043.56192, "trades": 114, "taker_buy_quote": 7094.31581}, {"ts": 1775747400000, "open": 0.08055, "high": 0.08064, "low": 0.08046, "close": 0.08059, "volume": 8224.0, "quote_volume": 662.15301, "trades": 34, "taker_buy_quote": 357.75495}, {"ts": 1775747460000, "open": 0.08057, "high": 0.08062, "low": 0.08044, "close": 0.0805, "volume": 35954.0, "quote_volume": 2894.64488, "trades": 50, "taker_buy_quote": 1168.62184}, {"ts": 1775747520000, "open": 0.08049, "high": 0.0805, "low": 0.08042, "close": 0.0805, "volume": 15757.0, "quote_volume": 1268.00973, "trades": 25, "taker_buy_quote": 1045.2674}, {"ts": 1775747580000, "open": 0.08051, "high": 0.08058, "low": 0.08046, "close": 0.08049, "volume": 24745.0, "quote_volume": 1992.2823, "trades": 24, "taker_buy_quote": 1428.23168}, {"ts": 1775747640000, "open": 0.0805, "high": 0.08061, "low": 0.08046, "close": 0.08048, "volume": 18900.0, "quote_volume": 1521.84881, "trades": 67, "taker_buy_quote": 823.56677}, {"ts": 1775747700000, "open": 0.08048, "high": 0.08065, "low": 0.08043, "close": 0.08065, "volume": 53578.0, "quote_volume": 4314.35845, "trades": 75, "taker_buy_quote": 1825.4667}, {"ts": 1775747760000, "open": 0.08058, "high": 0.08061, "low": 0.08052, "close": 0.08055, "volume": 17412.0, "quote_volume": 1402.84234, "trades": 22, "taker_buy_quote": 1110.911}, {"ts": 1775747820000, "open": 0.0806, "high": 0.08068, "low": 0.0806, "close": 0.08068, "volume": 1563.0, "quote_volume": 126.03747, "trades": 9, "taker_buy_quote": 73.56036}, {"ts": 1775747880000, "open": 0.08066, "high": 0.08075, "low": 0.08055, "close": 0.08058, "volume": 31512.0, "quote_volume": 2539.57283, "trades": 32, "taker_buy_quote": 2291.33205}, {"ts": 1775747940000, "open": 0.08062, "high": 0.08065, "low": 0.08052, "close": 0.08052, "volume": 2653.0, "quote_volume": 213.68837, "trades": 11, "taker_buy_quote": 64.31344}, {"ts": 1775748000000, "open": 0.08051, "high": 0.08062, "low": 0.08051, "close": 0.0806, "volume": 8998.0, "quote_volume": 725.04838, "trades": 33, "taker_buy_quote": 286.93372}, {"ts": 1775748060000, "open": 0.08062, "high": 0.08072, "low": 0.08052, "close": 0.08071, "volume": 20203.0, "quote_volume": 1629.71088, "trades": 31, "taker_buy_quote": 1101.21234}, {"ts": 1775748120000, "open": 0.08066, "high": 0.08066, "low": 0.08051, "close": 0.08061, "volume": 8849.0, "quote_volume": 713.21669, "trades": 27, "taker_buy_quote": 330.88031}, {"ts": 1775748180000, "open": 0.08058, "high": 0.08112, "low": 0.08052, "close": 0.08094, "volume": 114719.0, "quote_volume": 9271.80212, "trades": 161, "taker_buy_quote": 6857.7917}, {"ts": 1775748240000, "open": 0.08094, "high": 0.08094, "low": 0.08092, "close": 0.08092, "volume": 1428.0, "quote_volume": 115.57498, "trades": 4, "taker_buy_quote": 61.67628}, {"ts": 1775748300000, "open": 0.0809, "high": 0.08091, "low": 0.08084, "close": 0.08084, "volume": 14022.0, "quote_volume": 1134.06921, "trades": 33, "taker_buy_quote": 514.43332}, {"ts": 1775748360000, "open": 0.08085, "high": 0.08089, "low": 0.08084, "close": 0.08086, "volume": 4772.0, "quote_volume": 385.84016, "trades": 12, "taker_buy_quote": 318.54857}, {"ts": 1775748420000, "open": 0.08086, "high": 0.08101, "low": 0.08085, "close": 0.08089, "volume": 34800.0, "quote_volume": 2815.8953, "trades": 48, "taker_buy_quote": 1755.93652}, {"ts": 1775748480000, "open": 0.08084, "high": 0.08091, "low": 0.08075, "close": 0.08091, "volume": 20237.0, "quote_volume": 1635.00383, "trades": 40, "taker_buy_quote": 1403.20977}, {"ts": 1775748540000, "open": 0.08085, "high": 0.08085, "low": 0.08081, "close": 0.08081, "volume": 6163.0, "quote_volume": 498.11147, "trades": 5, "taker_buy_quote": 34.10182}, {"ts": 1775748600000, "open": 0.08081, "high": 0.08087, "low": 0.08081, "close": 0.08081, "volume": 5644.0, "quote_volume": 456.20912, "trades": 10, "taker_buy_quote": 348.08938}, {"ts": 1775748660000, "open": 0.0808, "high": 0.0808, "low": 0.08078, "close": 0.08078, "volume": 1016.0, "quote_volume": 82.08978, "trades": 5, "taker_buy_quote": 37.97436}, {"ts": 1775748720000, "open": 0.08081, "high": 0.08102, "low": 0.08078, "close": 0.08091, "volume": 19577.0, "quote_volume": 1582.86788, "trades": 73, "taker_buy_quote": 717.00339}, {"ts": 1775748780000, "open": 0.0809, "high": 0.08112, "low": 0.08086, "close": 0.08112, "volume": 14822.0, "quote_volume": 1200.65452, "trades": 53, "taker_buy_quote": 819.02039}, {"ts": 1775748840000, "open": 0.08098, "high": 0.08155, "low": 0.08098, "close": 0.08152, "volume": 9785.0, "quote_volume": 795.80013, "trades": 57, "taker_buy_quote": 358.20247}, {"ts": 1775748900000, "open": 0.08152, "high": 0.08162, "low": 0.08133, "close": 0.08142, "volume": 28438.0, "quote_volume": 2317.54792, "trades": 65, "taker_buy_quote": 545.30452}, {"ts": 1775748960000, "open": 0.08132, "high": 0.08136, "low": 0.08127, "close": 0.0813, "volume": 6599.0, "quote_volume": 536.65688, "trades": 30, "taker_buy_quote": 166.53582}, {"ts": 1775749020000, "open": 0.08126, "high": 0.08139, "low": 0.08111, "close": 0.08139, "volume": 9642.0, "quote_volume": 783.05607, "trades": 38, "taker_buy_quote": 194.14128}, {"ts": 1775749080000, "open": 0.08133, "high": 0.08133, "low": 0.08108, "close": 0.08112, "volume": 5609.0, "quote_volume": 455.4351, "trades": 30, "taker_buy_quote": 178.06062}, {"ts": 1775749140000, "open": 0.08113, "high": 0.08113, "low": 0.08108, "close": 0.08108, "volume": 757.0, "quote_volume": 61.4099, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775749200000, "open": 0.08106, "high": 0.08112, "low": 0.08102, "close": 0.08107, "volume": 13636.0, "quote_volume": 1105.15031, "trades": 24, "taker_buy_quote": 967.52503}, {"ts": 1775749260000, "open": 0.08108, "high": 0.08114, "low": 0.08099, "close": 0.08106, "volume": 2469.0, "quote_volume": 200.15085, "trades": 15, "taker_buy_quote": 55.78808}, {"ts": 1775749320000, "open": 0.08108, "high": 0.08134, "low": 0.08106, "close": 0.08123, "volume": 20623.0, "quote_volume": 1675.54153, "trades": 57, "taker_buy_quote": 684.01552}, {"ts": 1775749380000, "open": 0.08126, "high": 0.08148, "low": 0.08122, "close": 0.08142, "volume": 12907.0, "quote_volume": 1049.88801, "trades": 38, "taker_buy_quote": 717.81652}, {"ts": 1775749440000, "open": 0.08138, "high": 0.08143, "low": 0.08134, "close": 0.08141, "volume": 9227.0, "quote_volume": 751.24156, "trades": 17, "taker_buy_quote": 281.02158}, {"ts": 1775749500000, "open": 0.08135, "high": 0.08135, "low": 0.08135, "close": 0.08135, "volume": 100.0, "quote_volume": 8.135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749560000, "open": 0.08134, "high": 0.08134, "low": 0.08123, "close": 0.08127, "volume": 7259.0, "quote_volume": 590.20919, "trades": 12, "taker_buy_quote": 112.53901}, {"ts": 1775749620000, "open": 0.08126, "high": 0.08133, "low": 0.08126, "close": 0.08133, "volume": 2927.0, "quote_volume": 237.92183, "trades": 9, "taker_buy_quote": 190.01846}, {"ts": 1775749680000, "open": 0.08128, "high": 0.08136, "low": 0.08123, "close": 0.08132, "volume": 19226.0, "quote_volume": 1563.05884, "trades": 32, "taker_buy_quote": 768.68037}, {"ts": 1775749740000, "open": 0.08134, "high": 0.08136, "low": 0.08123, "close": 0.08133, "volume": 15510.0, "quote_volume": 1260.70241, "trades": 34, "taker_buy_quote": 1119.88753}, {"ts": 1775749800000, "open": 0.08132, "high": 0.08141, "low": 0.08132, "close": 0.08136, "volume": 60601.0, "quote_volume": 4931.94587, "trades": 38, "taker_buy_quote": 1784.15827}, {"ts": 1775749860000, "open": 0.08136, "high": 0.08145, "low": 0.08126, "close": 0.08145, "volume": 19970.0, "quote_volume": 1624.93282, "trades": 52, "taker_buy_quote": 634.95161}, {"ts": 1775749920000, "open": 0.0814, "high": 0.08146, "low": 0.08135, "close": 0.08141, "volume": 20949.0, "quote_volume": 1705.0379, "trades": 30, "taker_buy_quote": 591.21648}, {"ts": 1775749980000, "open": 0.08136, "high": 0.08136, "low": 0.08115, "close": 0.08135, "volume": 17208.0, "quote_volume": 1398.32782, "trades": 51, "taker_buy_quote": 365.00275}, {"ts": 1775750040000, "open": 0.08134, "high": 0.08142, "low": 0.08132, "close": 0.08142, "volume": 7735.0, "quote_volume": 629.38145, "trades": 26, "taker_buy_quote": 441.06982}, {"ts": 1775750100000, "open": 0.08144, "high": 0.08154, "low": 0.08144, "close": 0.08154, "volume": 1654.0, "quote_volume": 134.76396, "trades": 11, "taker_buy_quote": 134.76396}, {"ts": 1775750160000, "open": 0.08156, "high": 0.08158, "low": 0.0815, "close": 0.0815, "volume": 1832.0, "quote_volume": 149.38127, "trades": 9, "taker_buy_quote": 42.81797}, {"ts": 1775750220000, "open": 0.08148, "high": 0.08148, "low": 0.08128, "close": 0.08128, "volume": 3750.0, "quote_volume": 305.1123, "trades": 21, "taker_buy_quote": 177.992}, {"ts": 1775750280000, "open": 0.08126, "high": 0.08133, "low": 0.08113, "close": 0.08118, "volume": 17884.0, "quote_volume": 1452.56224, "trades": 44, "taker_buy_quote": 1125.47984}, {"ts": 1775750340000, "open": 0.08115, "high": 0.08167, "low": 0.08115, "close": 0.08159, "volume": 26069.0, "quote_volume": 2125.97088, "trades": 73, "taker_buy_quote": 1925.47663}, {"ts": 1775750400000, "open": 0.08159, "high": 0.08159, "low": 0.08131, "close": 0.08146, "volume": 57637.0, "quote_volume": 4691.83294, "trades": 76, "taker_buy_quote": 2638.59872}, {"ts": 1775750460000, "open": 0.08148, "high": 0.08176, "low": 0.08148, "close": 0.08162, "volume": 28887.0, "quote_volume": 2358.94419, "trades": 82, "taker_buy_quote": 1558.4907}, {"ts": 1775750520000, "open": 0.08166, "high": 0.08188, "low": 0.08166, "close": 0.08174, "volume": 8522.0, "quote_volume": 696.7656, "trades": 52, "taker_buy_quote": 546.50246}, {"ts": 1775750580000, "open": 0.08172, "high": 0.08172, "low": 0.08154, "close": 0.08155, "volume": 4671.0, "quote_volume": 381.35748, "trades": 14, "taker_buy_quote": 325.84908}, {"ts": 1775750640000, "open": 0.08156, "high": 0.08172, "low": 0.08156, "close": 0.08164, "volume": 9653.0, "quote_volume": 788.13463, "trades": 31, "taker_buy_quote": 617.08312}, {"ts": 1775750700000, "open": 0.08159, "high": 0.0817, "low": 0.08159, "close": 0.08163, "volume": 12156.0, "quote_volume": 992.40044, "trades": 25, "taker_buy_quote": 696.95943}, {"ts": 1775750760000, "open": 0.08166, "high": 0.08167, "low": 0.08166, "close": 0.08167, "volume": 745.0, "quote_volume": 60.84338, "trades": 3, "taker_buy_quote": 60.84338}, {"ts": 1775750820000, "open": 0.08162, "high": 0.08185, "low": 0.08161, "close": 0.08185, "volume": 22501.0, "quote_volume": 1838.51925, "trades": 46, "taker_buy_quote": 888.18387}, {"ts": 1775750880000, "open": 0.08176, "high": 0.08194, "low": 0.08172, "close": 0.0818, "volume": 23949.0, "quote_volume": 1959.93732, "trades": 55, "taker_buy_quote": 1305.34618}, {"ts": 1775750940000, "open": 0.0818, "high": 0.0818, "low": 0.08161, "close": 0.08163, "volume": 3994.0, "quote_volume": 326.15846, "trades": 12, "taker_buy_quote": 173.73873}, {"ts": 1775751000000, "open": 0.0817, "high": 0.08183, "low": 0.08154, "close": 0.08154, "volume": 16750.0, "quote_volume": 1368.40715, "trades": 37, "taker_buy_quote": 779.47357}, {"ts": 1775751060000, "open": 0.08156, "high": 0.08156, "low": 0.08152, "close": 0.08152, "volume": 1978.0, "quote_volume": 161.31758, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775751120000, "open": 0.08163, "high": 0.08167, "low": 0.08157, "close": 0.08157, "volume": 6722.0, "quote_volume": 548.59711, "trades": 21, "taker_buy_quote": 85.4499}, {"ts": 1775751180000, "open": 0.08157, "high": 0.08157, "low": 0.0815, "close": 0.08154, "volume": 4103.0, "quote_volume": 334.5068, "trades": 17, "taker_buy_quote": 235.03585}, {"ts": 1775751240000, "open": 0.08145, "high": 0.08145, "low": 0.08135, "close": 0.08138, "volume": 3183.0, "quote_volume": 259.05961, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775751300000, "open": 0.08142, "high": 0.08146, "low": 0.08135, "close": 0.08144, "volume": 44392.0, "quote_volume": 3613.47704, "trades": 28, "taker_buy_quote": 74.42444}, {"ts": 1775751360000, "open": 0.08147, "high": 0.08149, "low": 0.08145, "close": 0.08149, "volume": 236.0, "quote_volume": 19.22694, "trades": 3, "taker_buy_quote": 7.00814}, {"ts": 1775751420000, "open": 0.08132, "high": 0.08149, "low": 0.08132, "close": 0.08139, "volume": 21958.0, "quote_volume": 1787.66628, "trades": 22, "taker_buy_quote": 1735.63011}, {"ts": 1775751480000, "open": 0.08139, "high": 0.08139, "low": 0.08139, "close": 0.08139, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751540000, "open": 0.08134, "high": 0.08149, "low": 0.08134, "close": 0.08146, "volume": 42303.0, "quote_volume": 3443.39274, "trades": 19, "taker_buy_quote": 3443.39274}, {"ts": 1775751600000, "open": 0.08139, "high": 0.0817, "low": 0.08133, "close": 0.0817, "volume": 37953.0, "quote_volume": 3091.48284, "trades": 46, "taker_buy_quote": 2492.4944}, {"ts": 1775751660000, "open": 0.08166, "high": 0.08166, "low": 0.0815, "close": 0.08163, "volume": 9565.0, "quote_volume": 780.28334, "trades": 30, "taker_buy_quote": 236.14055}, {"ts": 1775751720000, "open": 0.08162, "high": 0.08184, "low": 0.08162, "close": 0.08165, "volume": 17847.0, "quote_volume": 1459.16066, "trades": 44, "taker_buy_quote": 922.48783}, {"ts": 1775751780000, "open": 0.08164, "high": 0.08164, "low": 0.08142, "close": 0.08142, "volume": 15094.0, "quote_volume": 1229.89696, "trades": 32, "taker_buy_quote": 587.36661}, {"ts": 1775751840000, "open": 0.08142, "high": 0.08151, "low": 0.0814, "close": 0.08146, "volume": 2736.0, "quote_volume": 222.88048, "trades": 11, "taker_buy_quote": 70.2178}, {"ts": 1775751900000, "open": 0.0814, "high": 0.0814, "low": 0.0813, "close": 0.08131, "volume": 4684.0, "quote_volume": 380.88941, "trades": 16, "taker_buy_quote": 170.00591}, {"ts": 1775751960000, "open": 0.08134, "high": 0.0815, "low": 0.08134, "close": 0.0815, "volume": 3680.0, "quote_volume": 299.45392, "trades": 19, "taker_buy_quote": 299.45392}, {"ts": 1775752020000, "open": 0.08146, "high": 0.08146, "low": 0.0814, "close": 0.0814, "volume": 272.0, "quote_volume": 22.14896, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.08138, "high": 0.08138, "low": 0.0811, "close": 0.08116, "volume": 6281.0, "quote_volume": 509.92041, "trades": 35, "taker_buy_quote": 119.14134}, {"ts": 1775752140000, "open": 0.0811, "high": 0.08118, "low": 0.08108, "close": 0.08116, "volume": 6607.0, "quote_volume": 535.97943, "trades": 23, "taker_buy_quote": 524.95119}, {"ts": 1775752200000, "open": 0.08115, "high": 0.08149, "low": 0.08108, "close": 0.08138, "volume": 42638.0, "quote_volume": 3467.18087, "trades": 80, "taker_buy_quote": 3167.22288}, {"ts": 1775752260000, "open": 0.08143, "high": 0.08145, "low": 0.08124, "close": 0.08136, "volume": 50829.0, "quote_volume": 4135.2334, "trades": 45, "taker_buy_quote": 573.01964}, {"ts": 1775752320000, "open": 0.08138, "high": 0.08162, "low": 0.08138, "close": 0.08147, "volume": 2704.0, "quote_volume": 220.38672, "trades": 25, "taker_buy_quote": 212.48413}, {"ts": 1775752380000, "open": 0.08146, "high": 0.08146, "low": 0.0812, "close": 0.08124, "volume": 5917.0, "quote_volume": 481.05817, "trades": 29, "taker_buy_quote": 141.54512}, {"ts": 1775752440000, "open": 0.08118, "high": 0.08124, "low": 0.08116, "close": 0.08122, "volume": 8786.0, "quote_volume": 713.34449, "trades": 20, "taker_buy_quote": 411.88895}, {"ts": 1775752500000, "open": 0.08123, "high": 0.08123, "low": 0.08123, "close": 0.08123, "volume": 164.0, "quote_volume": 13.32172, "trades": 1, "taker_buy_quote": 13.32172}, {"ts": 1775752560000, "open": 0.08116, "high": 0.08138, "low": 0.08115, "close": 0.08138, "volume": 9371.0, "quote_volume": 761.29239, "trades": 24, "taker_buy_quote": 697.50157}, {"ts": 1775752620000, "open": 0.0814, "high": 0.0814, "low": 0.08117, "close": 0.08128, "volume": 11367.0, "quote_volume": 923.50158, "trades": 32, "taker_buy_quote": 167.78169}, {"ts": 1775752680000, "open": 0.08122, "high": 0.08124, "low": 0.08116, "close": 0.08121, "volume": 19041.0, "quote_volume": 1546.40368, "trades": 30, "taker_buy_quote": 1468.48926}, {"ts": 1775752740000, "open": 0.08119, "high": 0.08125, "low": 0.08098, "close": 0.08107, "volume": 33549.0, "quote_volume": 2720.37859, "trades": 57, "taker_buy_quote": 1477.84234}, {"ts": 1775752800000, "open": 0.08108, "high": 0.08115, "low": 0.08106, "close": 0.08108, "volume": 25968.0, "quote_volume": 2105.6823, "trades": 20, "taker_buy_quote": 427.97874}, {"ts": 1775752860000, "open": 0.08111, "high": 0.08112, "low": 0.08105, "close": 0.08112, "volume": 5720.0, "quote_volume": 463.86918, "trades": 20, "taker_buy_quote": 368.14553}, {"ts": 1775752920000, "open": 0.08104, "high": 0.0812, "low": 0.08104, "close": 0.0812, "volume": 2841.0, "quote_volume": 230.47534, "trades": 9, "taker_buy_quote": 224.96462}, {"ts": 1775752980000, "open": 0.08114, "high": 0.08124, "low": 0.08114, "close": 0.08124, "volume": 7231.0, "quote_volume": 586.96505, "trades": 18, "taker_buy_quote": 581.44753}, {"ts": 1775753040000, "open": 0.08115, "high": 0.08128, "low": 0.08115, "close": 0.08121, "volume": 17763.0, "quote_volume": 1442.90378, "trades": 33, "taker_buy_quote": 385.18341}, {"ts": 1775753100000, "open": 0.0812, "high": 0.0812, "low": 0.08109, "close": 0.08112, "volume": 915.0, "quote_volume": 74.23188, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775753160000, "open": 0.08115, "high": 0.08126, "low": 0.08112, "close": 0.08116, "volume": 18790.0, "quote_volume": 1525.37342, "trades": 36, "taker_buy_quote": 928.1314}, {"ts": 1775753220000, "open": 0.08112, "high": 0.08115, "low": 0.0811, "close": 0.08113, "volume": 4111.0, "quote_volume": 333.49664, "trades": 19, "taker_buy_quote": 327.98184}, {"ts": 1775753280000, "open": 0.08112, "high": 0.08113, "low": 0.08112, "close": 0.08113, "volume": 1455.0, "quote_volume": 118.03244, "trades": 5, "taker_buy_quote": 118.03244}, {"ts": 1775753340000, "open": 0.08112, "high": 0.08115, "low": 0.08111, "close": 0.08115, "volume": 5249.0, "quote_volume": 425.88992, "trades": 15, "taker_buy_quote": 425.88992}, {"ts": 1775753400000, "open": 0.08116, "high": 0.08142, "low": 0.08116, "close": 0.08139, "volume": 9694.0, "quote_volume": 788.10376, "trades": 45, "taker_buy_quote": 742.51754}, {"ts": 1775753460000, "open": 0.08136, "high": 0.08138, "low": 0.08136, "close": 0.08138, "volume": 2119.0, "quote_volume": 172.44286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775753520000, "open": 0.08134, "high": 0.08136, "low": 0.08128, "close": 0.08128, "volume": 7437.0, "quote_volume": 604.6654, "trades": 21, "taker_buy_quote": 55.64511}, {"ts": 1775753580000, "open": 0.08131, "high": 0.08131, "low": 0.08131, "close": 0.08131, "volume": 468.0, "quote_volume": 38.05308, "trades": 2, "taker_buy_quote": 38.05308}, {"ts": 1775753640000, "open": 0.08131, "high": 0.08131, "low": 0.08124, "close": 0.08124, "volume": 214.0, "quote_volume": 17.39218, "trades": 3, "taker_buy_quote": 6.34218}, {"ts": 1775753700000, "open": 0.08126, "high": 0.08134, "low": 0.08118, "close": 0.08134, "volume": 3455.0, "quote_volume": 280.71121, "trades": 16, "taker_buy_quote": 230.03476}, {"ts": 1775753760000, "open": 0.08136, "high": 0.08142, "low": 0.08136, "close": 0.08136, "volume": 614.0, "quote_volume": 49.96816, "trades": 8, "taker_buy_quote": 34.34208}, {"ts": 1775753820000, "open": 0.0814, "high": 0.08158, "low": 0.0814, "close": 0.08158, "volume": 5581.0, "quote_volume": 454.87227, "trades": 34, "taker_buy_quote": 449.33163}, {"ts": 1775753880000, "open": 0.08152, "high": 0.08156, "low": 0.0815, "close": 0.08156, "volume": 327.0, "quote_volume": 26.65594, "trades": 4, "taker_buy_quote": 15.57058}, {"ts": 1775753940000, "open": 0.08162, "high": 0.08165, "low": 0.08152, "close": 0.08157, "volume": 15764.0, "quote_volume": 1285.95862, "trades": 17, "taker_buy_quote": 406.8586}, {"ts": 1775754000000, "open": 0.08162, "high": 0.08173, "low": 0.0816, "close": 0.0816, "volume": 36441.0, "quote_volume": 2976.32686, "trades": 51, "taker_buy_quote": 1733.74454}, {"ts": 1775754060000, "open": 0.08166, "high": 0.08203, "low": 0.08166, "close": 0.08201, "volume": 95234.0, "quote_volume": 7798.70856, "trades": 84, "taker_buy_quote": 3393.34579}, {"ts": 1775754120000, "open": 0.08203, "high": 0.0823, "low": 0.08203, "close": 0.08224, "volume": 34993.0, "quote_volume": 2874.98484, "trades": 56, "taker_buy_quote": 1679.31957}, {"ts": 1775754180000, "open": 0.08229, "high": 0.08254, "low": 0.0821, "close": 0.0821, "volume": 77278.0, "quote_volume": 6363.78208, "trades": 115, "taker_buy_quote": 2562.62636}, {"ts": 1775754240000, "open": 0.0821, "high": 0.08224, "low": 0.08206, "close": 0.08216, "volume": 14988.0, "quote_volume": 1231.0779, "trades": 28, "taker_buy_quote": 436.67059}, {"ts": 1775754300000, "open": 0.08214, "high": 0.08217, "low": 0.08208, "close": 0.08212, "volume": 7704.0, "quote_volume": 632.71197, "trades": 15, "taker_buy_quote": 190.66539}, {"ts": 1775754360000, "open": 0.08213, "high": 0.0822, "low": 0.0821, "close": 0.0821, "volume": 9511.0, "quote_volume": 781.13619, "trades": 16, "taker_buy_quote": 190.73364}, {"ts": 1775754420000, "open": 0.08208, "high": 0.08214, "low": 0.08198, "close": 0.0821, "volume": 13941.0, "quote_volume": 1143.66371, "trades": 27, "taker_buy_quote": 160.60348}, {"ts": 1775754480000, "open": 0.0821, "high": 0.08214, "low": 0.08208, "close": 0.08214, "volume": 1170.0, "quote_volume": 96.08282, "trades": 7, "taker_buy_quote": 73.75572}, {"ts": 1775754540000, "open": 0.08216, "high": 0.08225, "low": 0.08204, "close": 0.08204, "volume": 5406.0, "quote_volume": 443.81821, "trades": 16, "taker_buy_quote": 45.88145}, {"ts": 1775754600000, "open": 0.08204, "high": 0.08212, "low": 0.08204, "close": 0.08206, "volume": 7870.0, "quote_volume": 645.7827, "trades": 11, "taker_buy_quote": 426.78418}, {"ts": 1775754660000, "open": 0.08212, "high": 0.08219, "low": 0.08206, "close": 0.08208, "volume": 15402.0, "quote_volume": 1264.80493, "trades": 28, "taker_buy_quote": 548.34671}, {"ts": 1775754720000, "open": 0.08208, "high": 0.08218, "low": 0.08202, "close": 0.08218, "volume": 14030.0, "quote_volume": 1151.71189, "trades": 34, "taker_buy_quote": 784.17327}, {"ts": 1775754780000, "open": 0.08214, "high": 0.08214, "low": 0.08206, "close": 0.08208, "volume": 3403.0, "quote_volume": 279.28324, "trades": 6, "taker_buy_quote": 115.32736}, {"ts": 1775754840000, "open": 0.08212, "high": 0.08247, "low": 0.08208, "close": 0.08243, "volume": 130480.0, "quote_volume": 10750.76502, "trades": 118, "taker_buy_quote": 4684.9029}, {"ts": 1775754900000, "open": 0.08244, "high": 0.08262, "low": 0.08244, "close": 0.08246, "volume": 16592.0, "quote_volume": 1369.87829, "trades": 26, "taker_buy_quote": 660.50649}, {"ts": 1775754960000, "open": 0.08246, "high": 0.08246, "low": 0.08214, "close": 0.08233, "volume": 19887.0, "quote_volume": 1636.46108, "trades": 51, "taker_buy_quote": 1002.25105}, {"ts": 1775755020000, "open": 0.08224, "high": 0.08238, "low": 0.08222, "close": 0.08237, "volume": 7374.0, "quote_volume": 606.90216, "trades": 24, "taker_buy_quote": 232.27846}, {"ts": 1775755080000, "open": 0.08232, "high": 0.08232, "low": 0.08226, "close": 0.08229, "volume": 2361.0, "quote_volume": 194.28554, "trades": 8, "taker_buy_quote": 162.76962}, {"ts": 1775755140000, "open": 0.08234, "high": 0.08243, "low": 0.08234, "close": 0.08234, "volume": 30891.0, "quote_volume": 2545.79007, "trades": 21, "taker_buy_quote": 2076.25413}, {"ts": 1775755200000, "open": 0.08233, "high": 0.08248, "low": 0.08224, "close": 0.08248, "volume": 7365.0, "quote_volume": 606.40018, "trades": 26, "taker_buy_quote": 381.47796}, {"ts": 1775755260000, "open": 0.08242, "high": 0.08242, "low": 0.08222, "close": 0.08222, "volume": 6060.0, "quote_volume": 498.6358, "trades": 24, "taker_buy_quote": 403.95921}, {"ts": 1775755320000, "open": 0.0822, "high": 0.08226, "low": 0.08216, "close": 0.08216, "volume": 7381.0, "quote_volume": 606.94531, "trades": 10, "taker_buy_quote": 584.91973}, {"ts": 1775755380000, "open": 0.08219, "high": 0.08219, "low": 0.08178, "close": 0.08182, "volume": 81884.0, "quote_volume": 6705.63878, "trades": 136, "taker_buy_quote": 2460.35516}, {"ts": 1775755440000, "open": 0.08186, "high": 0.08199, "low": 0.08178, "close": 0.08199, "volume": 49351.0, "quote_volume": 4041.19052, "trades": 78, "taker_buy_quote": 2455.85123}, {"ts": 1775755500000, "open": 0.08199, "high": 0.08199, "low": 0.08192, "close": 0.08192, "volume": 758.0, "quote_volume": 62.13218, "trades": 4, "taker_buy_quote": 62.13218}, {"ts": 1775755560000, "open": 0.08191, "high": 0.08194, "low": 0.08187, "close": 0.08187, "volume": 21923.0, "quote_volume": 1795.30457, "trades": 18, "taker_buy_quote": 61.76602}, {"ts": 1775755620000, "open": 0.08186, "high": 0.08197, "low": 0.08158, "close": 0.08158, "volume": 45240.0, "quote_volume": 3701.6993, "trades": 62, "taker_buy_quote": 797.61792}, {"ts": 1775755680000, "open": 0.08163, "high": 0.08182, "low": 0.08158, "close": 0.08176, "volume": 16197.0, "quote_volume": 1323.67051, "trades": 24, "taker_buy_quote": 268.83783}, {"ts": 1775755740000, "open": 0.08179, "high": 0.08182, "low": 0.08128, "close": 0.08182, "volume": 123721.0, "quote_volume": 10096.56397, "trades": 121, "taker_buy_quote": 4796.64087}, {"ts": 1775755800000, "open": 0.08174, "high": 0.08174, "low": 0.08135, "close": 0.08136, "volume": 51759.0, "quote_volume": 4218.51234, "trades": 68, "taker_buy_quote": 2569.08011}, {"ts": 1775755860000, "open": 0.08139, "high": 0.08148, "low": 0.08133, "close": 0.08143, "volume": 12515.0, "quote_volume": 1019.21855, "trades": 24, "taker_buy_quote": 908.70683}, {"ts": 1775755920000, "open": 0.08146, "high": 0.08146, "low": 0.08127, "close": 0.08132, "volume": 45623.0, "quote_volume": 3710.38903, "trades": 48, "taker_buy_quote": 737.12114}, {"ts": 1775755980000, "open": 0.08132, "high": 0.08156, "low": 0.08132, "close": 0.08138, "volume": 20196.0, "quote_volume": 1644.79774, "trades": 39, "taker_buy_quote": 1189.25719}, {"ts": 1775756040000, "open": 0.0814, "high": 0.0814, "low": 0.08135, "close": 0.0814, "volume": 3877.0, "quote_volume": 315.4711, "trades": 4, "taker_buy_quote": 125.6002}, {"ts": 1775756100000, "open": 0.08141, "high": 0.0815, "low": 0.0814, "close": 0.0814, "volume": 6555.0, "quote_volume": 533.90227, "trades": 18, "taker_buy_quote": 435.15397}, {"ts": 1775756160000, "open": 0.08141, "high": 0.08157, "low": 0.08141, "close": 0.08157, "volume": 4694.0, "quote_volume": 382.51423, "trades": 16, "taker_buy_quote": 177.27038}, {"ts": 1775756220000, "open": 0.08152, "high": 0.08152, "low": 0.0815, "close": 0.0815, "volume": 136.0, "quote_volume": 11.08536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 0.08154, "high": 0.08164, "low": 0.08154, "close": 0.08164, "volume": 3396.0, "quote_volume": 277.11195, "trades": 12, "taker_buy_quote": 260.38805}, {"ts": 1775756340000, "open": 0.08165, "high": 0.08166, "low": 0.08165, "close": 0.08166, "volume": 3480.0, "quote_volume": 284.15786, "trades": 5, "taker_buy_quote": 284.15786}, {"ts": 1775756400000, "open": 0.08167, "high": 0.08168, "low": 0.08167, "close": 0.08167, "volume": 13325.0, "quote_volume": 1088.28288, "trades": 9, "taker_buy_quote": 203.77492}, {"ts": 1775756460000, "open": 0.08164, "high": 0.08164, "low": 0.08156, "close": 0.08157, "volume": 21549.0, "quote_volume": 1758.50408, "trades": 18, "taker_buy_quote": 273.56176}, {"ts": 1775756520000, "open": 0.08154, "high": 0.08154, "low": 0.08137, "close": 0.08137, "volume": 13584.0, "quote_volume": 1105.72347, "trades": 18, "taker_buy_quote": 382.60174}, {"ts": 1775756580000, "open": 0.08137, "high": 0.0814, "low": 0.08134, "close": 0.0814, "volume": 8157.0, "quote_volume": 663.69473, "trades": 14, "taker_buy_quote": 355.06104}, {"ts": 1775756640000, "open": 0.08136, "high": 0.08142, "low": 0.08132, "close": 0.08133, "volume": 6042.0, "quote_volume": 491.59496, "trades": 16, "taker_buy_quote": 234.09842}, {"ts": 1775756700000, "open": 0.08137, "high": 0.08139, "low": 0.08133, "close": 0.08139, "volume": 17559.0, "quote_volume": 1428.58671, "trades": 9, "taker_buy_quote": 1423.05559}, {"ts": 1775756760000, "open": 0.08133, "high": 0.08133, "low": 0.08126, "close": 0.08131, "volume": 32340.0, "quote_volume": 2629.27745, "trades": 16, "taker_buy_quote": 735.12603}, {"ts": 1775756820000, "open": 0.08134, "high": 0.0814, "low": 0.08132, "close": 0.0814, "volume": 12589.0, "quote_volume": 1023.85826, "trades": 15, "taker_buy_quote": 977.17484}, {"ts": 1775756880000, "open": 0.0813, "high": 0.0813, "low": 0.08126, "close": 0.08126, "volume": 204.0, "quote_volume": 16.58112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.0813, "high": 0.08134, "low": 0.0813, "close": 0.08134, "volume": 1245.0, "quote_volume": 101.24578, "trades": 7, "taker_buy_quote": 101.24578}, {"ts": 1775757000000, "open": 0.08128, "high": 0.08128, "low": 0.08121, "close": 0.08125, "volume": 3313.0, "quote_volume": 269.13664, "trades": 9, "taker_buy_quote": 135.85098}, {"ts": 1775757060000, "open": 0.0813, "high": 0.08142, "low": 0.08128, "close": 0.08132, "volume": 31642.0, "quote_volume": 2573.8898, "trades": 53, "taker_buy_quote": 1336.01432}, {"ts": 1775757120000, "open": 0.08132, "high": 0.08132, "low": 0.08132, "close": 0.08132, "volume": 267.0, "quote_volume": 21.71244, "trades": 3, "taker_buy_quote": 21.71244}, {"ts": 1775757180000, "open": 0.08134, "high": 0.08138, "low": 0.08134, "close": 0.08138, "volume": 204.0, "quote_volume": 16.59744, "trades": 3, "taker_buy_quote": 16.59744}, {"ts": 1775757240000, "open": 0.08138, "high": 0.08148, "low": 0.08135, "close": 0.08148, "volume": 3980.0, "quote_volume": 324.05089, "trades": 15, "taker_buy_quote": 324.05089}, {"ts": 1775757300000, "open": 0.08148, "high": 0.08148, "low": 0.08148, "close": 0.08148, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 0.08138, "high": 0.08138, "low": 0.08136, "close": 0.08136, "volume": 136.0, "quote_volume": 11.06632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.08134, "high": 0.0814, "low": 0.0813, "close": 0.0814, "volume": 1295.0, "quote_volume": 105.38249, "trades": 8, "taker_buy_quote": 94.07771}, {"ts": 1775757480000, "open": 0.08142, "high": 0.08153, "low": 0.08142, "close": 0.08153, "volume": 9404.0, "quote_volume": 766.37423, "trades": 31, "taker_buy_quote": 749.75639}, {"ts": 1775757540000, "open": 0.08153, "high": 0.08153, "low": 0.08153, "close": 0.08153, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.08154, "high": 0.08164, "low": 0.08132, "close": 0.08132, "volume": 2236.0, "quote_volume": 182.32832, "trades": 21, "taker_buy_quote": 92.85932}, {"ts": 1775757660000, "open": 0.08132, "high": 0.08132, "low": 0.08124, "close": 0.08124, "volume": 699.0, "quote_volume": 56.807, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.08122, "high": 0.08128, "low": 0.08116, "close": 0.08124, "volume": 14758.0, "quote_volume": 1198.64667, "trades": 32, "taker_buy_quote": 196.70243}, {"ts": 1775757780000, "open": 0.0812, "high": 0.0812, "low": 0.08108, "close": 0.08108, "volume": 5003.0, "quote_volume": 406.02788, "trades": 11, "taker_buy_quote": 6.087}, {"ts": 1775757840000, "open": 0.08108, "high": 0.08111, "low": 0.08102, "close": 0.08103, "volume": 24687.0, "quote_volume": 2001.52754, "trades": 29, "taker_buy_quote": 749.19339}, {"ts": 1775757900000, "open": 0.08107, "high": 0.08108, "low": 0.08099, "close": 0.08099, "volume": 27122.0, "quote_volume": 2198.21544, "trades": 29, "taker_buy_quote": 1028.46985}, {"ts": 1775757960000, "open": 0.08098, "high": 0.08101, "low": 0.0809, "close": 0.08094, "volume": 44811.0, "quote_volume": 3627.69588, "trades": 45, "taker_buy_quote": 2307.08477}, {"ts": 1775758020000, "open": 0.08094, "high": 0.08094, "low": 0.08091, "close": 0.08093, "volume": 2894.0, "quote_volume": 234.21376, "trades": 7, "taker_buy_quote": 182.43136}, {"ts": 1775758080000, "open": 0.08093, "high": 0.08095, "low": 0.08086, "close": 0.08089, "volume": 3270.0, "quote_volume": 264.57844, "trades": 11, "taker_buy_quote": 186.93366}, {"ts": 1775758140000, "open": 0.08089, "high": 0.081, "low": 0.08089, "close": 0.081, "volume": 16699.0, "quote_volume": 1351.91248, "trades": 15, "taker_buy_quote": 1338.15098}, {"ts": 1775758200000, "open": 0.08102, "high": 0.08102, "low": 0.08102, "close": 0.08102, "volume": 7278.0, "quote_volume": 589.66356, "trades": 12, "taker_buy_quote": 589.66356}, {"ts": 1775758260000, "open": 0.08101, "high": 0.08104, "low": 0.08097, "close": 0.081, "volume": 5059.0, "quote_volume": 409.79678, "trades": 8, "taker_buy_quote": 342.42906}, {"ts": 1775758320000, "open": 0.08096, "high": 0.08108, "low": 0.08087, "close": 0.08108, "volume": 10512.0, "quote_volume": 850.81907, "trades": 21, "taker_buy_quote": 542.06232}, {"ts": 1775758380000, "open": 0.08105, "high": 0.08113, "low": 0.081, "close": 0.08112, "volume": 10536.0, "quote_volume": 854.07273, "trades": 23, "taker_buy_quote": 691.15517}, {"ts": 1775758440000, "open": 0.08112, "high": 0.08112, "low": 0.08112, "close": 0.08112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.08105, "high": 0.08105, "low": 0.08101, "close": 0.08102, "volume": 3756.0, "quote_volume": 304.32726, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 0.08105, "high": 0.08107, "low": 0.08095, "close": 0.08102, "volume": 57632.0, "quote_volume": 4667.28823, "trades": 104, "taker_buy_quote": 1137.70584}, {"ts": 1775758620000, "open": 0.08102, "high": 0.08116, "low": 0.08102, "close": 0.08106, "volume": 19783.0, "quote_volume": 1604.32333, "trades": 42, "taker_buy_quote": 1127.34896}, {"ts": 1775758680000, "open": 0.08102, "high": 0.08102, "low": 0.08102, "close": 0.08102, "volume": 68.0, "quote_volume": 5.50936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 0.08102, "high": 0.08124, "low": 0.08102, "close": 0.08117, "volume": 9516.0, "quote_volume": 772.02124, "trades": 33, "taker_buy_quote": 595.11281}, {"ts": 1775758800000, "open": 0.08112, "high": 0.08116, "low": 0.08106, "close": 0.08116, "volume": 2015.0, "quote_volume": 163.50237, "trades": 10, "taker_buy_quote": 141.44589}, {"ts": 1775758860000, "open": 0.08112, "high": 0.08116, "low": 0.081, "close": 0.08113, "volume": 95930.0, "quote_volume": 7776.68384, "trades": 155, "taker_buy_quote": 3282.00184}, {"ts": 1775758920000, "open": 0.08113, "high": 0.08132, "low": 0.08113, "close": 0.08127, "volume": 43123.0, "quote_volume": 3502.58336, "trades": 69, "taker_buy_quote": 3369.87461}, {"ts": 1775758980000, "open": 0.08124, "high": 0.08127, "low": 0.08118, "close": 0.08122, "volume": 2828.0, "quote_volume": 229.6914, "trades": 14, "taker_buy_quote": 155.94664}, {"ts": 1775759040000, "open": 0.08124, "high": 0.08126, "low": 0.08124, "close": 0.08126, "volume": 1361.0, "quote_volume": 110.5693, "trades": 6, "taker_buy_quote": 110.5693}, {"ts": 1775759100000, "open": 0.08127, "high": 0.08127, "low": 0.08118, "close": 0.08119, "volume": 7625.0, "quote_volume": 619.39101, "trades": 26, "taker_buy_quote": 546.55597}, {"ts": 1775759160000, "open": 0.08122, "high": 0.08134, "low": 0.08122, "close": 0.0813, "volume": 41380.0, "quote_volume": 3364.50927, "trades": 56, "taker_buy_quote": 1154.63796}, {"ts": 1775759220000, "open": 0.0813, "high": 0.08159, "low": 0.0813, "close": 0.08159, "volume": 6549.0, "quote_volume": 533.2498, "trades": 24, "taker_buy_quote": 533.2498}, {"ts": 1775759280000, "open": 0.08159, "high": 0.08186, "low": 0.08159, "close": 0.08177, "volume": 12174.0, "quote_volume": 995.30616, "trades": 37, "taker_buy_quote": 922.5101}, {"ts": 1775759340000, "open": 0.08177, "high": 0.0819, "low": 0.08177, "close": 0.0818, "volume": 5933.0, "quote_volume": 485.45115, "trades": 18, "taker_buy_quote": 479.39659}, {"ts": 1775759400000, "open": 0.08184, "high": 0.08188, "low": 0.08184, "close": 0.08188, "volume": 1761.0, "quote_volume": 144.14526, "trades": 7, "taker_buy_quote": 144.14526}, {"ts": 1775759460000, "open": 0.08187, "high": 0.08189, "low": 0.08168, "close": 0.08168, "volume": 22595.0, "quote_volume": 1847.12786, "trades": 17, "taker_buy_quote": 136.48665}, {"ts": 1775759520000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 1272.0, "quote_volume": 103.9224, "trades": 2, "taker_buy_quote": 103.9224}, {"ts": 1775759580000, "open": 0.08166, "high": 0.08166, "low": 0.0815, "close": 0.08158, "volume": 10031.0, "quote_volume": 818.27842, "trades": 21, "taker_buy_quote": 568.9789}, {"ts": 1775759640000, "open": 0.0816, "high": 0.0817, "low": 0.08152, "close": 0.0817, "volume": 15726.0, "quote_volume": 1282.97645, "trades": 38, "taker_buy_quote": 569.78019}, {"ts": 1775759700000, "open": 0.08171, "high": 0.08178, "low": 0.08171, "close": 0.08171, "volume": 7211.0, "quote_volume": 589.47133, "trades": 24, "taker_buy_quote": 579.50271}, {"ts": 1775759760000, "open": 0.08168, "high": 0.08168, "low": 0.08164, "close": 0.08164, "volume": 1475.0, "quote_volume": 120.43641, "trades": 5, "taker_buy_quote": 54.13395}, {"ts": 1775759820000, "open": 0.08164, "high": 0.08164, "low": 0.08162, "close": 0.08162, "volume": 79.0, "quote_volume": 6.44922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.08162, "high": 0.08162, "low": 0.08156, "close": 0.08158, "volume": 1654.0, "quote_volume": 134.94505, "trades": 11, "taker_buy_quote": 114.14011}, {"ts": 1775759940000, "open": 0.08159, "high": 0.08168, "low": 0.08159, "close": 0.08168, "volume": 4041.0, "quote_volume": 329.7192, "trades": 4, "taker_buy_quote": 329.7192}, {"ts": 1775760000000, "open": 0.08164, "high": 0.08164, "low": 0.08152, "close": 0.08156, "volume": 24982.0, "quote_volume": 2037.88095, "trades": 35, "taker_buy_quote": 1570.65651}, {"ts": 1775760060000, "open": 0.08156, "high": 0.08167, "low": 0.08156, "close": 0.08164, "volume": 52880.0, "quote_volume": 4314.4726, "trades": 18, "taker_buy_quote": 4286.79664}, {"ts": 1775760120000, "open": 0.08165, "high": 0.08176, "low": 0.08162, "close": 0.08176, "volume": 25912.0, "quote_volume": 2115.72513, "trades": 25, "taker_buy_quote": 678.05303}, {"ts": 1775760180000, "open": 0.0817, "high": 0.08173, "low": 0.08164, "close": 0.08164, "volume": 4554.0, "quote_volume": 372.03809, "trades": 17, "taker_buy_quote": 237.00995}, {"ts": 1775760240000, "open": 0.08164, "high": 0.08164, "low": 0.08164, "close": 0.08164, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.08162, "high": 0.08162, "low": 0.08162, "close": 0.08162, "volume": 68.0, "quote_volume": 5.55016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.08166, "high": 0.08168, "low": 0.08166, "close": 0.08168, "volume": 141.0, "quote_volume": 11.51552, "trades": 3, "taker_buy_quote": 11.51552}, {"ts": 1775760420000, "open": 0.08168, "high": 0.08168, "low": 0.08166, "close": 0.08166, "volume": 629.0, "quote_volume": 51.37028, "trades": 4, "taker_buy_quote": 51.37028}, {"ts": 1775760480000, "open": 0.08166, "high": 0.08167, "low": 0.08166, "close": 0.08167, "volume": 236.0, "quote_volume": 19.27262, "trades": 2, "taker_buy_quote": 19.27262}, {"ts": 1775760540000, "open": 0.08161, "high": 0.08166, "low": 0.08157, "close": 0.08166, "volume": 77959.0, "quote_volume": 6361.42666, "trades": 25, "taker_buy_quote": 490.67001}, {"ts": 1775760600000, "open": 0.08165, "high": 0.08166, "low": 0.08162, "close": 0.08162, "volume": 1265.0, "quote_volume": 103.2873, "trades": 6, "taker_buy_quote": 67.52523}, {"ts": 1775760660000, "open": 0.0816, "high": 0.08164, "low": 0.08158, "close": 0.08164, "volume": 16068.0, "quote_volume": 1311.39605, "trades": 13, "taker_buy_quote": 1300.29981}, {"ts": 1775760720000, "open": 0.08163, "high": 0.08163, "low": 0.08157, "close": 0.08157, "volume": 1395.0, "quote_volume": 113.81333, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 0.08166, "high": 0.08178, "low": 0.08166, "close": 0.08174, "volume": 1268.0, "quote_volume": 103.61823, "trades": 12, "taker_buy_quote": 53.76224}, {"ts": 1775760840000, "open": 0.0817, "high": 0.0817, "low": 0.08166, "close": 0.08166, "volume": 204.0, "quote_volume": 16.66272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.08164, "high": 0.08164, "low": 0.08158, "close": 0.08162, "volume": 1051.0, "quote_volume": 85.7799, "trades": 5, "taker_buy_quote": 63.58198}, {"ts": 1775760960000, "open": 0.08164, "high": 0.08172, "low": 0.08164, "close": 0.08172, "volume": 4057.0, "quote_volume": 331.38811, "trades": 9, "taker_buy_quote": 331.38811}, {"ts": 1775761020000, "open": 0.08172, "high": 0.08182, "low": 0.0817, "close": 0.0817, "volume": 3697.0, "quote_volume": 302.25386, "trades": 18, "taker_buy_quote": 95.38764}, {"ts": 1775761080000, "open": 0.08173, "high": 0.08173, "low": 0.08162, "close": 0.08162, "volume": 719.0, "quote_volume": 58.74124, "trades": 6, "taker_buy_quote": 34.16314}, {"ts": 1775761140000, "open": 0.08162, "high": 0.08162, "low": 0.08162, "close": 0.08162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 0.08165, "high": 0.0818, "low": 0.08165, "close": 0.0818, "volume": 1979.0, "quote_volume": 161.71382, "trades": 14, "taker_buy_quote": 86.23842}, {"ts": 1775761260000, "open": 0.08174, "high": 0.08174, "low": 0.0817, "close": 0.08174, "volume": 3392.0, "quote_volume": 277.15458, "trades": 8, "taker_buy_quote": 5.55832}, {"ts": 1775761320000, "open": 0.08176, "high": 0.0818, "low": 0.08174, "close": 0.08177, "volume": 1862.0, "quote_volume": 152.21194, "trades": 9, "taker_buy_quote": 27.31322}, {"ts": 1775761380000, "open": 0.08182, "high": 0.08184, "low": 0.08175, "close": 0.0818, "volume": 3643.0, "quote_volume": 297.92208, "trades": 10, "taker_buy_quote": 116.09454}, {"ts": 1775761440000, "open": 0.08182, "high": 0.08192, "low": 0.08182, "close": 0.08187, "volume": 5602.0, "quote_volume": 458.48258, "trades": 9, "taker_buy_quote": 279.35102}, {"ts": 1775761500000, "open": 0.08192, "high": 0.08194, "low": 0.08182, "close": 0.08185, "volume": 6864.0, "quote_volume": 561.91573, "trades": 12, "taker_buy_quote": 99.95486}, {"ts": 1775761560000, "open": 0.08187, "high": 0.08211, "low": 0.08187, "close": 0.08206, "volume": 56021.0, "quote_volume": 4596.46647, "trades": 65, "taker_buy_quote": 4160.62069}, {"ts": 1775761620000, "open": 0.08211, "high": 0.08214, "low": 0.08206, "close": 0.08206, "volume": 11004.0, "quote_volume": 903.40746, "trades": 16, "taker_buy_quote": 229.19678}, {"ts": 1775761680000, "open": 0.08211, "high": 0.08214, "low": 0.08196, "close": 0.08202, "volume": 9056.0, "quote_volume": 743.38849, "trades": 21, "taker_buy_quote": 500.38587}, {"ts": 1775761740000, "open": 0.08203, "high": 0.08217, "low": 0.08203, "close": 0.08217, "volume": 22175.0, "quote_volume": 1821.03057, "trades": 24, "taker_buy_quote": 1821.03057}, {"ts": 1775761800000, "open": 0.08218, "high": 0.08232, "low": 0.08218, "close": 0.08232, "volume": 5034.0, "quote_volume": 414.13224, "trades": 19, "taker_buy_quote": 197.76724}, {"ts": 1775761860000, "open": 0.0823, "high": 0.08232, "low": 0.08225, "close": 0.08225, "volume": 20803.0, "quote_volume": 1711.80369, "trades": 18, "taker_buy_quote": 859.57966}, {"ts": 1775761920000, "open": 0.08225, "high": 0.08232, "low": 0.08224, "close": 0.08232, "volume": 19361.0, "quote_volume": 1593.03741, "trades": 23, "taker_buy_quote": 1152.16728}, {"ts": 1775761980000, "open": 0.08232, "high": 0.0824, "low": 0.08226, "close": 0.08237, "volume": 16442.0, "quote_volume": 1353.86515, "trades": 31, "taker_buy_quote": 779.73341}, {"ts": 1775762040000, "open": 0.0824, "high": 0.08261, "low": 0.08222, "close": 0.08227, "volume": 77057.0, "quote_volume": 6349.79987, "trades": 78, "taker_buy_quote": 2083.25933}, {"ts": 1775762100000, "open": 0.08228, "high": 0.08228, "low": 0.08226, "close": 0.08226, "volume": 8024.0, "quote_volume": 660.09424, "trades": 11, "taker_buy_quote": 349.45386}, {"ts": 1775762160000, "open": 0.08228, "high": 0.0823, "low": 0.08218, "close": 0.0823, "volume": 11667.0, "quote_volume": 959.57905, "trades": 27, "taker_buy_quote": 685.26001}, {"ts": 1775762220000, "open": 0.0823, "high": 0.08232, "low": 0.0823, "close": 0.08232, "volume": 119.0, "quote_volume": 9.79504, "trades": 2, "taker_buy_quote": 9.79504}, {"ts": 1775762280000, "open": 0.08232, "high": 0.08232, "low": 0.08232, "close": 0.08232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 0.08234, "high": 0.08238, "low": 0.0823, "close": 0.08238, "volume": 817.0, "quote_volume": 67.25212, "trades": 5, "taker_buy_quote": 17.54292}, {"ts": 1775762400000, "open": 0.0824, "high": 0.0824, "low": 0.0824, "close": 0.0824, "volume": 98.0, "quote_volume": 8.0752, "trades": 2, "taker_buy_quote": 8.0752}, {"ts": 1775762460000, "open": 0.08238, "high": 0.08238, "low": 0.08227, "close": 0.08238, "volume": 7487.0, "quote_volume": 616.66911, "trades": 13, "taker_buy_quote": 171.75649}, {"ts": 1775762520000, "open": 0.08238, "high": 0.08238, "low": 0.08238, "close": 0.08238, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.0824, "high": 0.08248, "low": 0.0824, "close": 0.08246, "volume": 11124.0, "quote_volume": 917.2648, "trades": 11, "taker_buy_quote": 862.0166}, {"ts": 1775762640000, "open": 0.0825, "high": 0.08261, "low": 0.0825, "close": 0.08261, "volume": 1686.0, "quote_volume": 139.19912, "trades": 12, "taker_buy_quote": 115.74072}, {"ts": 1775762700000, "open": 0.08261, "high": 0.08261, "low": 0.08252, "close": 0.08255, "volume": 13734.0, "quote_volume": 1134.50889, "trades": 8, "taker_buy_quote": 96.4457}, {"ts": 1775762760000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 10606.0, "quote_volume": 874.09166, "trades": 19, "taker_buy_quote": 138.4644}, {"ts": 1775762820000, "open": 0.08244, "high": 0.08244, "low": 0.08229, "close": 0.08229, "volume": 8035.0, "quote_volume": 661.86029, "trades": 12, "taker_buy_quote": 5.52348}, {"ts": 1775762880000, "open": 0.08228, "high": 0.08231, "low": 0.08219, "close": 0.08226, "volume": 46790.0, "quote_volume": 3847.79046, "trades": 24, "taker_buy_quote": 3409.17633}, {"ts": 1775762940000, "open": 0.08227, "high": 0.08228, "low": 0.0822, "close": 0.08225, "volume": 3583.0, "quote_volume": 294.64852, "trades": 10, "taker_buy_quote": 129.2454}, {"ts": 1775763000000, "open": 0.08225, "high": 0.0823, "low": 0.08221, "close": 0.08226, "volume": 20309.0, "quote_volume": 1670.30047, "trades": 28, "taker_buy_quote": 617.41003}, {"ts": 1775763060000, "open": 0.08225, "high": 0.08232, "low": 0.08222, "close": 0.08232, "volume": 14755.0, "quote_volume": 1213.72149, "trades": 12, "taker_buy_quote": 1140.84181}, {"ts": 1775763120000, "open": 0.08232, "high": 0.08232, "low": 0.08232, "close": 0.08232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.08232, "high": 0.08234, "low": 0.08216, "close": 0.08225, "volume": 42438.0, "quote_volume": 3489.20097, "trades": 32, "taker_buy_quote": 2111.39001}, {"ts": 1775763240000, "open": 0.08225, "high": 0.08225, "low": 0.08225, "close": 0.08225, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.08221, "high": 0.08221, "low": 0.08215, "close": 0.08215, "volume": 25872.0, "quote_volume": 2126.47186, "trades": 15, "taker_buy_quote": 1609.56357}, {"ts": 1775763360000, "open": 0.08215, "high": 0.08222, "low": 0.08201, "close": 0.08211, "volume": 24701.0, "quote_volume": 2028.0486, "trades": 40, "taker_buy_quote": 836.59956}, {"ts": 1775763420000, "open": 0.08216, "high": 0.08222, "low": 0.08215, "close": 0.08215, "volume": 5760.0, "quote_volume": 473.22582, "trades": 10, "taker_buy_quote": 376.02489}, {"ts": 1775763480000, "open": 0.0822, "high": 0.08246, "low": 0.0822, "close": 0.08239, "volume": 19144.0, "quote_volume": 1576.70387, "trades": 36, "taker_buy_quote": 1518.45414}, {"ts": 1775763540000, "open": 0.08234, "high": 0.08234, "low": 0.08231, "close": 0.08231, "volume": 1296.0, "quote_volume": 106.67752, "trades": 5, "taker_buy_quote": 86.75474}, {"ts": 1775763600000, "open": 0.0823, "high": 0.0823, "low": 0.08208, "close": 0.08229, "volume": 23176.0, "quote_volume": 1904.76436, "trades": 34, "taker_buy_quote": 691.37366}, {"ts": 1775763660000, "open": 0.08232, "high": 0.08244, "low": 0.08232, "close": 0.08234, "volume": 1651.0, "quote_volume": 135.97492, "trades": 11, "taker_buy_quote": 68.45478}, {"ts": 1775763720000, "open": 0.08234, "high": 0.08234, "low": 0.08234, "close": 0.08234, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.08232, "high": 0.08248, "low": 0.08232, "close": 0.08233, "volume": 938.0, "quote_volume": 77.29798, "trades": 10, "taker_buy_quote": 54.07422}, {"ts": 1775763840000, "open": 0.08233, "high": 0.08233, "low": 0.08233, "close": 0.08233, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.08232, "high": 0.08238, "low": 0.08217, "close": 0.0822, "volume": 22783.0, "quote_volume": 1874.35943, "trades": 38, "taker_buy_quote": 1110.3476}, {"ts": 1775763960000, "open": 0.08228, "high": 0.08229, "low": 0.08221, "close": 0.08229, "volume": 8188.0, "quote_volume": 673.59943, "trades": 14, "taker_buy_quote": 534.57283}, {"ts": 1775764020000, "open": 0.08229, "high": 0.08229, "low": 0.08229, "close": 0.08229, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.08224, "high": 0.08232, "low": 0.08222, "close": 0.08232, "volume": 21014.0, "quote_volume": 1728.67254, "trades": 18, "taker_buy_quote": 767.63988}, {"ts": 1775764140000, "open": 0.08232, "high": 0.08232, "low": 0.08232, "close": 0.08232, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.08234, "high": 0.08238, "low": 0.08234, "close": 0.08238, "volume": 201.0, "quote_volume": 16.55436, "trades": 3, "taker_buy_quote": 16.55436}, {"ts": 1775764260000, "open": 0.0824, "high": 0.08244, "low": 0.08229, "close": 0.08233, "volume": 7270.0, "quote_volume": 598.61886, "trades": 19, "taker_buy_quote": 17.47058}, {"ts": 1775764320000, "open": 0.08232, "high": 0.08234, "low": 0.0823, "close": 0.08234, "volume": 1443.0, "quote_volume": 118.78582, "trades": 6, "taker_buy_quote": 33.10068}, {"ts": 1775764380000, "open": 0.0823, "high": 0.0823, "low": 0.0822, "close": 0.0822, "volume": 7089.0, "quote_volume": 582.90918, "trades": 22, "taker_buy_quote": 118.48467}, {"ts": 1775764440000, "open": 0.08226, "high": 0.08228, "low": 0.08224, "close": 0.08224, "volume": 6698.0, "quote_volume": 551.02292, "trades": 4, "taker_buy_quote": 422.0706}, {"ts": 1775764500000, "open": 0.0822, "high": 0.08226, "low": 0.08209, "close": 0.08211, "volume": 47594.0, "quote_volume": 3911.69794, "trades": 47, "taker_buy_quote": 2041.33367}, {"ts": 1775764560000, "open": 0.08211, "high": 0.08211, "low": 0.082, "close": 0.082, "volume": 2609.0, "quote_volume": 214.07601, "trades": 9, "taker_buy_quote": 92.86641}, {"ts": 1775764620000, "open": 0.08203, "high": 0.08205, "low": 0.08182, "close": 0.08182, "volume": 13414.0, "quote_volume": 1099.40403, "trades": 31, "taker_buy_quote": 174.36094}, {"ts": 1775764680000, "open": 0.0818, "high": 0.08188, "low": 0.08175, "close": 0.08184, "volume": 12283.0, "quote_volume": 1005.01776, "trades": 20, "taker_buy_quote": 722.76827}, {"ts": 1775764740000, "open": 0.08186, "high": 0.0819, "low": 0.08186, "close": 0.0819, "volume": 4698.0, "quote_volume": 384.58236, "trades": 4, "taker_buy_quote": 384.58236}, {"ts": 1775764800000, "open": 0.08184, "high": 0.08184, "low": 0.0817, "close": 0.08184, "volume": 32757.0, "quote_volume": 2678.5834, "trades": 35, "taker_buy_quote": 481.08654}, {"ts": 1775764860000, "open": 0.08176, "high": 0.08178, "low": 0.0817, "close": 0.08173, "volume": 9918.0, "quote_volume": 810.58957, "trades": 12, "taker_buy_quote": 769.72457}, {"ts": 1775764920000, "open": 0.08176, "high": 0.08176, "low": 0.08173, "close": 0.08173, "volume": 435.0, "quote_volume": 35.55459, "trades": 2, "taker_buy_quote": 5.55968}, {"ts": 1775764980000, "open": 0.08176, "high": 0.08182, "low": 0.08173, "close": 0.08182, "volume": 12928.0, "quote_volume": 1057.41969, "trades": 13, "taker_buy_quote": 1050.96144}, {"ts": 1775765040000, "open": 0.08184, "high": 0.08187, "low": 0.08184, "close": 0.08187, "volume": 1488.0, "quote_volume": 121.79266, "trades": 5, "taker_buy_quote": 85.27864}, {"ts": 1775765100000, "open": 0.0818, "high": 0.08188, "low": 0.08175, "close": 0.08175, "volume": 11992.0, "quote_volume": 981.40475, "trades": 20, "taker_buy_quote": 847.32215}, {"ts": 1775765160000, "open": 0.08178, "high": 0.08178, "low": 0.08178, "close": 0.08178, "volume": 82.0, "quote_volume": 6.70596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 0.08184, "high": 0.08184, "low": 0.08184, "close": 0.08184, "volume": 68.0, "quote_volume": 5.56512, "trades": 1, "taker_buy_quote": 5.56512}, {"ts": 1775765280000, "open": 0.0818, "high": 0.08188, "low": 0.08176, "close": 0.08187, "volume": 7353.0, "quote_volume": 601.54319, "trades": 14, "taker_buy_quote": 282.10656}, {"ts": 1775765340000, "open": 0.0819, "high": 0.08194, "low": 0.0818, "close": 0.08194, "volume": 17598.0, "quote_volume": 1440.55043, "trades": 32, "taker_buy_quote": 547.65033}, {"ts": 1775765400000, "open": 0.08194, "high": 0.08194, "low": 0.08194, "close": 0.08194, "volume": 2093.0, "quote_volume": 171.50042, "trades": 3, "taker_buy_quote": 171.50042}, {"ts": 1775765460000, "open": 0.08194, "high": 0.08198, "low": 0.08194, "close": 0.08194, "volume": 1493.0, "quote_volume": 122.37467, "trades": 7, "taker_buy_quote": 23.43892}, {"ts": 1775765520000, "open": 0.0819, "high": 0.0819, "low": 0.08181, "close": 0.08181, "volume": 5377.0, "quote_volume": 440.06501, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 0.08181, "high": 0.08181, "low": 0.08181, "close": 0.08181, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.08187, "high": 0.08189, "low": 0.08187, "close": 0.08189, "volume": 959.0, "quote_volume": 78.51599, "trades": 4, "taker_buy_quote": 78.51599}, {"ts": 1775765700000, "open": 0.08187, "high": 0.08187, "low": 0.08187, "close": 0.08187, "volume": 327.0, "quote_volume": 26.77149, "trades": 2, "taker_buy_quote": 26.77149}, {"ts": 1775765760000, "open": 0.08187, "high": 0.0819, "low": 0.08187, "close": 0.08189, "volume": 1042.0, "quote_volume": 85.32706, "trades": 4, "taker_buy_quote": 51.58838}, {"ts": 1775765820000, "open": 0.08192, "high": 0.08194, "low": 0.08192, "close": 0.08194, "volume": 136.0, "quote_volume": 11.14248, "trades": 2, "taker_buy_quote": 11.14248}, {"ts": 1775765880000, "open": 0.08188, "high": 0.08188, "low": 0.08184, "close": 0.08184, "volume": 204.0, "quote_volume": 16.69944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765940000, "open": 0.08185, "high": 0.08185, "low": 0.08182, "close": 0.08185, "volume": 738.0, "quote_volume": 60.40326, "trades": 4, "taker_buy_quote": 54.8395}, {"ts": 1775766000000, "open": 0.0818, "high": 0.0818, "low": 0.0818, "close": 0.0818, "volume": 660.0, "quote_volume": 53.988, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 0.08185, "high": 0.0819, "low": 0.0818, "close": 0.0818, "volume": 8965.0, "quote_volume": 733.83048, "trades": 21, "taker_buy_quote": 307.76869}, {"ts": 1775766120000, "open": 0.08186, "high": 0.08194, "low": 0.08186, "close": 0.08194, "volume": 5210.0, "quote_volume": 426.52981, "trades": 8, "taker_buy_quote": 426.52981}, {"ts": 1775766180000, "open": 0.08194, "high": 0.08194, "low": 0.08194, "close": 0.08194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.08186, "high": 0.08218, "low": 0.0818, "close": 0.08206, "volume": 148468.0, "quote_volume": 12178.23796, "trades": 97, "taker_buy_quote": 11456.3827}, {"ts": 1775766300000, "open": 0.08212, "high": 0.08216, "low": 0.0821, "close": 0.08215, "volume": 26092.0, "quote_volume": 2142.50384, "trades": 14, "taker_buy_quote": 56.59579}, {"ts": 1775766360000, "open": 0.08216, "high": 0.08218, "low": 0.08206, "close": 0.08206, "volume": 24260.0, "quote_volume": 1991.89109, "trades": 13, "taker_buy_quote": 150.8402}, {"ts": 1775766420000, "open": 0.08207, "high": 0.08213, "low": 0.08204, "close": 0.08207, "volume": 30603.0, "quote_volume": 2511.85334, "trades": 15, "taker_buy_quote": 61.92602}, {"ts": 1775766480000, "open": 0.08202, "high": 0.08202, "low": 0.08196, "close": 0.08196, "volume": 272.0, "quote_volume": 22.30128, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775766540000, "open": 0.08194, "high": 0.08194, "low": 0.08186, "close": 0.08186, "volume": 1531.0, "quote_volume": 125.34126, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775766600000, "open": 0.08184, "high": 0.08184, "low": 0.08178, "close": 0.0818, "volume": 4609.0, "quote_volume": 377.01365, "trades": 10, "taker_buy_quote": 354.76133}, {"ts": 1775766660000, "open": 0.08184, "high": 0.08184, "low": 0.08179, "close": 0.08179, "volume": 154.0, "quote_volume": 12.59946, "trades": 3, "taker_buy_quote": 6.21984}, {"ts": 1775766720000, "open": 0.08184, "high": 0.08196, "low": 0.08172, "close": 0.08192, "volume": 11211.0, "quote_volume": 917.52591, "trades": 26, "taker_buy_quote": 703.46739}, {"ts": 1775766780000, "open": 0.08193, "high": 0.08206, "low": 0.08193, "close": 0.08199, "volume": 23953.0, "quote_volume": 1964.03556, "trades": 13, "taker_buy_quote": 110.50557}, {"ts": 1775766840000, "open": 0.08198, "high": 0.08198, "low": 0.08192, "close": 0.08192, "volume": 5773.0, "quote_volume": 472.93232, "trades": 11, "taker_buy_quote": 450.64192}, {"ts": 1775766900000, "open": 0.0819, "high": 0.0819, "low": 0.08184, "close": 0.08184, "volume": 272.0, "quote_volume": 22.26864, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.08182, "high": 0.08182, "low": 0.08178, "close": 0.0818, "volume": 1602.0, "quote_volume": 131.03656, "trades": 6, "taker_buy_quote": 114.34936}, {"ts": 1775767020000, "open": 0.08176, "high": 0.08177, "low": 0.08173, "close": 0.08173, "volume": 8542.0, "quote_volume": 698.32208, "trades": 15, "taker_buy_quote": 553.2812}, {"ts": 1775767080000, "open": 0.08172, "high": 0.08179, "low": 0.08168, "close": 0.08178, "volume": 7993.0, "quote_volume": 653.2984, "trades": 13, "taker_buy_quote": 547.81852}, {"ts": 1775767140000, "open": 0.08171, "high": 0.08174, "low": 0.08166, "close": 0.08174, "volume": 6703.0, "quote_volume": 547.54323, "trades": 17, "taker_buy_quote": 116.34092}, {"ts": 1775767200000, "open": 0.08164, "high": 0.08164, "low": 0.0816, "close": 0.0816, "volume": 9593.0, "quote_volume": 782.90205, "trades": 13, "taker_buy_quote": 342.07243}, {"ts": 1775767260000, "open": 0.08164, "high": 0.08168, "low": 0.08164, "close": 0.08168, "volume": 4636.0, "quote_volume": 378.6356, "trades": 9, "taker_buy_quote": 378.6356}, {"ts": 1775767320000, "open": 0.08164, "high": 0.08164, "low": 0.08164, "close": 0.08164, "volume": 895.0, "quote_volume": 73.0678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.08167, "high": 0.08167, "low": 0.08167, "close": 0.08167, "volume": 75.0, "quote_volume": 6.12525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.08167, "high": 0.08167, "low": 0.08167, "close": 0.08167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 0.0817, "high": 0.08177, "low": 0.0817, "close": 0.0817, "volume": 14676.0, "quote_volume": 1199.67637, "trades": 14, "taker_buy_quote": 999.91987}, {"ts": 1775767560000, "open": 0.08173, "high": 0.08173, "low": 0.08173, "close": 0.08173, "volume": 109.0, "quote_volume": 8.90857, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767620000, "open": 0.08173, "high": 0.08173, "low": 0.08173, "close": 0.08173, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.08171, "high": 0.08179, "low": 0.08167, "close": 0.08175, "volume": 8704.0, "quote_volume": 711.54515, "trades": 19, "taker_buy_quote": 652.90057}, {"ts": 1775767740000, "open": 0.08175, "high": 0.08175, "low": 0.08175, "close": 0.08175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 0.08172, "high": 0.08178, "low": 0.08172, "close": 0.08176, "volume": 23419.0, "quote_volume": 1913.94188, "trades": 7, "taker_buy_quote": 1639.22828}, {"ts": 1775767860000, "open": 0.08175, "high": 0.08186, "low": 0.08175, "close": 0.08186, "volume": 6023.0, "quote_volume": 492.54693, "trades": 8, "taker_buy_quote": 34.04028}, {"ts": 1775767920000, "open": 0.08188, "high": 0.0819, "low": 0.08188, "close": 0.0819, "volume": 618.0, "quote_volume": 50.60984, "trades": 4, "taker_buy_quote": 23.41904}, {"ts": 1775767980000, "open": 0.0819, "high": 0.0819, "low": 0.08185, "close": 0.08185, "volume": 227.0, "quote_volume": 18.58508, "trades": 4, "taker_buy_quote": 13.0186}, {"ts": 1775768040000, "open": 0.08185, "high": 0.08185, "low": 0.08185, "close": 0.08185, "volume": 243.0, "quote_volume": 19.88955, "trades": 1, "taker_buy_quote": 19.88955}, {"ts": 1775768100000, "open": 0.08185, "high": 0.08185, "low": 0.08185, "close": 0.08185, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768160000, "open": 0.08182, "high": 0.08185, "low": 0.0818, "close": 0.08185, "volume": 2177.0, "quote_volume": 178.16199, "trades": 9, "taker_buy_quote": 167.03583}, {"ts": 1775768220000, "open": 0.08178, "high": 0.0818, "low": 0.08176, "close": 0.0818, "volume": 810.0, "quote_volume": 66.25392, "trades": 4, "taker_buy_quote": 55.1332}, {"ts": 1775768280000, "open": 0.08176, "high": 0.08176, "low": 0.08168, "close": 0.0817, "volume": 2331.0, "quote_volume": 190.48078, "trades": 9, "taker_buy_quote": 123.86948}, {"ts": 1775768340000, "open": 0.08174, "high": 0.08176, "low": 0.08166, "close": 0.08175, "volume": 8746.0, "quote_volume": 714.61622, "trades": 21, "taker_buy_quote": 657.7683}, {"ts": 1775768400000, "open": 0.08171, "high": 0.0818, "low": 0.0816, "close": 0.08172, "volume": 33205.0, "quote_volume": 2712.84615, "trades": 55, "taker_buy_quote": 825.12783}, {"ts": 1775768460000, "open": 0.08172, "high": 0.08178, "low": 0.08167, "close": 0.08174, "volume": 33753.0, "quote_volume": 2757.78974, "trades": 73, "taker_buy_quote": 1107.08473}, {"ts": 1775768520000, "open": 0.08169, "high": 0.08184, "low": 0.08169, "close": 0.08172, "volume": 26534.0, "quote_volume": 2168.43178, "trades": 47, "taker_buy_quote": 1793.19228}, {"ts": 1775768580000, "open": 0.08172, "high": 0.08172, "low": 0.08158, "close": 0.08165, "volume": 6980.0, "quote_volume": 569.80479, "trades": 23, "taker_buy_quote": 232.64846}, {"ts": 1775768640000, "open": 0.08164, "high": 0.08177, "low": 0.08164, "close": 0.08168, "volume": 21319.0, "quote_volume": 1741.84768, "trades": 54, "taker_buy_quote": 1634.49387}, {"ts": 1775768700000, "open": 0.08171, "high": 0.08173, "low": 0.08168, "close": 0.08168, "volume": 5414.0, "quote_volume": 442.38572, "trades": 9, "taker_buy_quote": 264.75983}, {"ts": 1775768760000, "open": 0.08166, "high": 0.08166, "low": 0.08162, "close": 0.08166, "volume": 962.0, "quote_volume": 78.5512, "trades": 6, "taker_buy_quote": 58.55022}, {"ts": 1775768820000, "open": 0.08168, "high": 0.0817, "low": 0.08162, "close": 0.08165, "volume": 5424.0, "quote_volume": 442.95561, "trades": 9, "taker_buy_quote": 324.13945}, {"ts": 1775768880000, "open": 0.08161, "high": 0.08167, "low": 0.08152, "close": 0.08157, "volume": 65525.0, "quote_volume": 5348.63303, "trades": 59, "taker_buy_quote": 4889.33171}, {"ts": 1775768940000, "open": 0.08154, "high": 0.08159, "low": 0.08141, "close": 0.08141, "volume": 16907.0, "quote_volume": 1377.992, "trades": 42, "taker_buy_quote": 300.27661}, {"ts": 1775769000000, "open": 0.0814, "high": 0.08154, "low": 0.08134, "close": 0.08154, "volume": 11734.0, "quote_volume": 955.15595, "trades": 25, "taker_buy_quote": 227.2816}, {"ts": 1775769060000, "open": 0.08145, "high": 0.08154, "low": 0.08141, "close": 0.08153, "volume": 7810.0, "quote_volume": 636.16055, "trades": 15, "taker_buy_quote": 367.3413}, {"ts": 1775769120000, "open": 0.08156, "high": 0.08172, "low": 0.0815, "close": 0.0815, "volume": 21897.0, "quote_volume": 1786.45856, "trades": 43, "taker_buy_quote": 141.59348}, {"ts": 1775769180000, "open": 0.08146, "high": 0.08159, "low": 0.08142, "close": 0.08159, "volume": 16434.0, "quote_volume": 1339.62423, "trades": 28, "taker_buy_quote": 564.54712}, {"ts": 1775769240000, "open": 0.0816, "high": 0.0817, "low": 0.08155, "close": 0.08159, "volume": 6039.0, "quote_volume": 492.66468, "trades": 12, "taker_buy_quote": 365.02454}, {"ts": 1775769300000, "open": 0.08154, "high": 0.08154, "low": 0.0815, "close": 0.08152, "volume": 4483.0, "quote_volume": 365.45306, "trades": 7, "taker_buy_quote": 25.18968}, {"ts": 1775769360000, "open": 0.0815, "high": 0.0815, "low": 0.08144, "close": 0.08145, "volume": 5986.0, "quote_volume": 487.63887, "trades": 10, "taker_buy_quote": 5.53928}, {"ts": 1775769420000, "open": 0.08142, "high": 0.08146, "low": 0.08133, "close": 0.08138, "volume": 22914.0, "quote_volume": 1864.50797, "trades": 20, "taker_buy_quote": 505.06582}, {"ts": 1775769480000, "open": 0.08136, "high": 0.08136, "low": 0.08135, "close": 0.08135, "volume": 1703.0, "quote_volume": 138.54421, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 0.08135, "high": 0.08135, "low": 0.08135, "close": 0.08135, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.08134, "high": 0.08134, "low": 0.08105, "close": 0.08129, "volume": 182910.0, "quote_volume": 14847.86001, "trades": 86, "taker_buy_quote": 3054.71315}, {"ts": 1775769660000, "open": 0.08126, "high": 0.0813, "low": 0.0812, "close": 0.08128, "volume": 2365.0, "quote_volume": 192.12748, "trades": 10, "taker_buy_quote": 175.5518}, {"ts": 1775769720000, "open": 0.08124, "high": 0.08124, "low": 0.08096, "close": 0.0811, "volume": 74430.0, "quote_volume": 6034.95279, "trades": 73, "taker_buy_quote": 920.79208}, {"ts": 1775769780000, "open": 0.08114, "high": 0.08131, "low": 0.08114, "close": 0.08131, "volume": 19539.0, "quote_volume": 1586.93413, "trades": 28, "taker_buy_quote": 1409.29865}, {"ts": 1775769840000, "open": 0.08127, "high": 0.08165, "low": 0.08127, "close": 0.08148, "volume": 137829.0, "quote_volume": 11230.60472, "trades": 54, "taker_buy_quote": 11190.19274}, {"ts": 1775769900000, "open": 0.08146, "high": 0.08146, "low": 0.08136, "close": 0.08136, "volume": 2838.0, "quote_volume": 231.03507, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.08138, "high": 0.08142, "low": 0.08138, "close": 0.0814, "volume": 2044.0, "quote_volume": 166.37227, "trades": 6, "taker_buy_quote": 73.08332}, {"ts": 1775770020000, "open": 0.08136, "high": 0.0814, "low": 0.08127, "close": 0.08134, "volume": 6345.0, "quote_volume": 516.02911, "trades": 18, "taker_buy_quote": 55.75283}, {"ts": 1775770080000, "open": 0.0813, "high": 0.08133, "low": 0.08122, "close": 0.08127, "volume": 11715.0, "quote_volume": 951.99524, "trades": 18, "taker_buy_quote": 559.84958}, {"ts": 1775770140000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 85.0, "quote_volume": 6.9105, "trades": 1, "taker_buy_quote": 6.9105}, {"ts": 1775770200000, "open": 0.08124, "high": 0.08148, "low": 0.08124, "close": 0.08148, "volume": 9583.0, "quote_volume": 779.16921, "trades": 20, "taker_buy_quote": 773.64489}, {"ts": 1775770260000, "open": 0.0815, "high": 0.0815, "low": 0.08148, "close": 0.08148, "volume": 553.0, "quote_volume": 45.0598, "trades": 2, "taker_buy_quote": 5.542}, {"ts": 1775770320000, "open": 0.08148, "high": 0.08151, "low": 0.08143, "close": 0.08151, "volume": 5423.0, "quote_volume": 441.75947, "trades": 7, "taker_buy_quote": 65.12649}, {"ts": 1775770380000, "open": 0.08152, "high": 0.08158, "low": 0.08152, "close": 0.08158, "volume": 8327.0, "quote_volume": 678.93173, "trades": 9, "taker_buy_quote": 678.93173}, {"ts": 1775770440000, "open": 0.08154, "high": 0.08154, "low": 0.08144, "close": 0.08144, "volume": 12315.0, "quote_volume": 1003.93272, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.0815, "high": 0.08151, "low": 0.08146, "close": 0.08146, "volume": 478.0, "quote_volume": 38.9577, "trades": 3, "taker_buy_quote": 5.542}, {"ts": 1775770560000, "open": 0.08146, "high": 0.08149, "low": 0.08144, "close": 0.08144, "volume": 1740.0, "quote_volume": 141.76187, "trades": 6, "taker_buy_quote": 12.219}, {"ts": 1775770620000, "open": 0.08142, "high": 0.08142, "low": 0.08142, "close": 0.08142, "volume": 68.0, "quote_volume": 5.53656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.08143, "high": 0.08155, "low": 0.08143, "close": 0.0815, "volume": 4179.0, "quote_volume": 340.6136, "trades": 17, "taker_buy_quote": 243.11365}, {"ts": 1775770740000, "open": 0.08151, "high": 0.08151, "low": 0.0815, "close": 0.08151, "volume": 5133.0, "quote_volume": 418.38531, "trades": 3, "taker_buy_quote": 418.38531}, {"ts": 1775770800000, "open": 0.08154, "high": 0.08184, "low": 0.08154, "close": 0.08183, "volume": 17624.0, "quote_volume": 1439.83863, "trades": 42, "taker_buy_quote": 890.13039}, {"ts": 1775770860000, "open": 0.08176, "high": 0.08176, "low": 0.08176, "close": 0.08176, "volume": 418.0, "quote_volume": 34.17568, "trades": 2, "taker_buy_quote": 28.616}, {"ts": 1775770920000, "open": 0.0818, "high": 0.08186, "low": 0.0818, "close": 0.08183, "volume": 2128.0, "quote_volume": 174.13288, "trades": 9, "taker_buy_quote": 127.81914}, {"ts": 1775770980000, "open": 0.08181, "high": 0.08194, "low": 0.0818, "close": 0.08194, "volume": 6856.0, "quote_volume": 561.25124, "trades": 12, "taker_buy_quote": 280.80724}, {"ts": 1775771040000, "open": 0.08194, "high": 0.08194, "low": 0.08194, "close": 0.08194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.08194, "high": 0.08199, "low": 0.08182, "close": 0.08189, "volume": 37747.0, "quote_volume": 3094.50408, "trades": 17, "taker_buy_quote": 301.493}, {"ts": 1775771160000, "open": 0.08189, "high": 0.08189, "low": 0.08189, "close": 0.08189, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.08189, "high": 0.08189, "low": 0.08179, "close": 0.08179, "volume": 4005.0, "quote_volume": 327.74008, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.08184, "high": 0.08184, "low": 0.08179, "close": 0.08179, "volume": 1257.0, "quote_volume": 102.82281, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "open": 0.08179, "high": 0.08179, "low": 0.08179, "close": 0.08179, "volume": 68.0, "quote_volume": 5.56172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.08178, "high": 0.08178, "low": 0.08174, "close": 0.08174, "volume": 204.0, "quote_volume": 16.67904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.08175, "high": 0.08175, "low": 0.08175, "close": 0.08175, "volume": 62.0, "quote_volume": 5.0685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 0.08175, "high": 0.08175, "low": 0.08175, "close": 0.08175, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.08172, "high": 0.08175, "low": 0.08161, "close": 0.08162, "volume": 6672.0, "quote_volume": 544.85337, "trades": 20, "taker_buy_quote": 132.30866}, {"ts": 1775771640000, "open": 0.08162, "high": 0.08162, "low": 0.08162, "close": 0.08162, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.08163, "high": 0.08163, "low": 0.08163, "close": 0.08163, "volume": 639.0, "quote_volume": 52.16157, "trades": 1, "taker_buy_quote": 52.16157}, {"ts": 1775771760000, "open": 0.0817, "high": 0.08172, "low": 0.0817, "close": 0.08172, "volume": 286.0, "quote_volume": 23.36756, "trades": 3, "taker_buy_quote": 23.36756}, {"ts": 1775771820000, "open": 0.08162, "high": 0.08162, "low": 0.0816, "close": 0.08161, "volume": 2857.0, "quote_volume": 233.14014, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.08161, "high": 0.08161, "low": 0.08161, "close": 0.08161, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.08163, "high": 0.08163, "low": 0.08163, "close": 0.08163, "volume": 612.0, "quote_volume": 49.95756, "trades": 1, "taker_buy_quote": 49.95756}, {"ts": 1775772000000, "open": 0.08166, "high": 0.08168, "low": 0.08162, "close": 0.08162, "volume": 763.0, "quote_volume": 62.30797, "trades": 7, "taker_buy_quote": 23.35612}, {"ts": 1775772060000, "open": 0.0817, "high": 0.08178, "low": 0.0817, "close": 0.08174, "volume": 3440.0, "quote_volume": 281.217, "trades": 12, "taker_buy_quote": 51.24524}, {"ts": 1775772120000, "open": 0.08174, "high": 0.08174, "low": 0.08174, "close": 0.08174, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.08178, "high": 0.08186, "low": 0.08177, "close": 0.08177, "volume": 11655.0, "quote_volume": 953.64864, "trades": 17, "taker_buy_quote": 27.8188}, {"ts": 1775772240000, "open": 0.08188, "high": 0.08198, "low": 0.08188, "close": 0.08198, "volume": 500.0, "quote_volume": 40.9546, "trades": 7, "taker_buy_quote": 40.9546}, {"ts": 1775772300000, "open": 0.08195, "high": 0.08197, "low": 0.08191, "close": 0.08191, "volume": 5272.0, "quote_volume": 431.96876, "trades": 8, "taker_buy_quote": 255.20698}, {"ts": 1775772360000, "open": 0.08196, "high": 0.08204, "low": 0.08193, "close": 0.08202, "volume": 10337.0, "quote_volume": 847.21657, "trades": 18, "taker_buy_quote": 163.96553}, {"ts": 1775772420000, "open": 0.08198, "high": 0.08198, "low": 0.08198, "close": 0.08198, "volume": 824.0, "quote_volume": 67.55152, "trades": 3, "taker_buy_quote": 61.97688}, {"ts": 1775772480000, "open": 0.082, "high": 0.08204, "low": 0.08198, "close": 0.08198, "volume": 2238.0, "quote_volume": 183.55738, "trades": 13, "taker_buy_quote": 75.53878}, {"ts": 1775772540000, "open": 0.08206, "high": 0.08218, "low": 0.08206, "close": 0.08218, "volume": 4263.0, "quote_volume": 350.17299, "trades": 15, "taker_buy_quote": 275.51045}, {"ts": 1775772600000, "open": 0.08216, "high": 0.08246, "low": 0.08202, "close": 0.0821, "volume": 173518.0, "quote_volume": 14252.58674, "trades": 94, "taker_buy_quote": 12496.69218}, {"ts": 1775772660000, "open": 0.0821, "high": 0.0821, "low": 0.0821, "close": 0.0821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.08214, "high": 0.08214, "low": 0.08214, "close": 0.08214, "volume": 217.0, "quote_volume": 17.82438, "trades": 2, "taker_buy_quote": 17.82438}, {"ts": 1775772780000, "open": 0.08214, "high": 0.08214, "low": 0.08214, "close": 0.08214, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.08218, "high": 0.08218, "low": 0.08218, "close": 0.08218, "volume": 947.0, "quote_volume": 77.82446, "trades": 2, "taker_buy_quote": 5.50606}, {"ts": 1775772900000, "open": 0.0822, "high": 0.08232, "low": 0.08218, "close": 0.08218, "volume": 12808.0, "quote_volume": 1053.51102, "trades": 24, "taker_buy_quote": 38.57994}, {"ts": 1775772960000, "open": 0.08223, "high": 0.08226, "low": 0.08214, "close": 0.08221, "volume": 14134.0, "quote_volume": 1161.99823, "trades": 34, "taker_buy_quote": 462.97703}, {"ts": 1775773020000, "open": 0.0822, "high": 0.08244, "low": 0.08214, "close": 0.08232, "volume": 32898.0, "quote_volume": 2708.3459, "trades": 77, "taker_buy_quote": 764.82492}, {"ts": 1775773080000, "open": 0.08232, "high": 0.08242, "low": 0.08228, "close": 0.0824, "volume": 5767.0, "quote_volume": 474.77368, "trades": 15, "taker_buy_quote": 151.54914}, {"ts": 1775773140000, "open": 0.08236, "high": 0.08241, "low": 0.08227, "close": 0.08227, "volume": 8708.0, "quote_volume": 716.86813, "trades": 18, "taker_buy_quote": 4.9446}, {"ts": 1775773200000, "open": 0.08232, "high": 0.08232, "low": 0.08226, "close": 0.08226, "volume": 1811.0, "quote_volume": 148.99422, "trades": 3, "taker_buy_quote": 29.30592}, {"ts": 1775773260000, "open": 0.08224, "high": 0.08224, "low": 0.08221, "close": 0.08221, "volume": 10064.0, "quote_volume": 827.60714, "trades": 10, "taker_buy_quote": 61.91919}, {"ts": 1775773320000, "open": 0.0822, "high": 0.0822, "low": 0.08209, "close": 0.0821, "volume": 20604.0, "quote_volume": 1692.05258, "trades": 26, "taker_buy_quote": 44.2519}, {"ts": 1775773380000, "open": 0.08214, "high": 0.08258, "low": 0.08214, "close": 0.0824, "volume": 14672.0, "quote_volume": 1208.41424, "trades": 48, "taker_buy_quote": 1135.76099}, {"ts": 1775773440000, "open": 0.08238, "high": 0.08238, "low": 0.08236, "close": 0.08238, "volume": 7452.0, "quote_volume": 613.80956, "trades": 6, "taker_buy_quote": 306.48984}, {"ts": 1775773500000, "open": 0.08234, "high": 0.08235, "low": 0.0823, "close": 0.08232, "volume": 7727.0, "quote_volume": 636.07276, "trades": 10, "taker_buy_quote": 257.82088}, {"ts": 1775773560000, "open": 0.08228, "high": 0.0824, "low": 0.08216, "close": 0.08226, "volume": 5733.0, "quote_volume": 471.7371, "trades": 26, "taker_buy_quote": 214.38446}, {"ts": 1775773620000, "open": 0.08228, "high": 0.08235, "low": 0.08224, "close": 0.08224, "volume": 20459.0, "quote_volume": 1684.76649, "trades": 9, "taker_buy_quote": 22.05908}, {"ts": 1775773680000, "open": 0.08224, "high": 0.08224, "low": 0.08224, "close": 0.08224, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773740000, "open": 0.08222, "high": 0.08232, "low": 0.08216, "close": 0.08216, "volume": 5425.0, "quote_volume": 446.31931, "trades": 25, "taker_buy_quote": 34.39272}, {"ts": 1775773800000, "open": 0.08222, "high": 0.08222, "low": 0.08212, "close": 0.08216, "volume": 22048.0, "quote_volume": 1812.48448, "trades": 10, "taker_buy_quote": 107.34592}, {"ts": 1775773860000, "open": 0.08217, "high": 0.08217, "low": 0.08206, "close": 0.08207, "volume": 860.0, "quote_volume": 70.60917, "trades": 7, "taker_buy_quote": 48.44491}, {"ts": 1775773920000, "open": 0.08212, "high": 0.08219, "low": 0.08208, "close": 0.08208, "volume": 3438.0, "quote_volume": 282.4448, "trades": 11, "taker_buy_quote": 58.1693}, {"ts": 1775773980000, "open": 0.08208, "high": 0.08208, "low": 0.08208, "close": 0.08208, "volume": 358.0, "quote_volume": 29.38464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 0.08216, "high": 0.08222, "low": 0.08216, "close": 0.08222, "volume": 426.0, "quote_volume": 35.01066, "trades": 7, "taker_buy_quote": 25.39794}, {"ts": 1775774100000, "open": 0.08212, "high": 0.08224, "low": 0.08208, "close": 0.08224, "volume": 7297.0, "quote_volume": 599.43608, "trades": 30, "taker_buy_quote": 468.71674}, {"ts": 1775774160000, "open": 0.08224, "high": 0.08259, "low": 0.08224, "close": 0.08251, "volume": 74061.0, "quote_volume": 6110.86406, "trades": 157, "taker_buy_quote": 3034.58229}, {"ts": 1775774220000, "open": 0.08251, "high": 0.08256, "low": 0.08251, "close": 0.08251, "volume": 2206.0, "quote_volume": 182.04013, "trades": 6, "taker_buy_quote": 26.32908}, {"ts": 1775774280000, "open": 0.0825, "high": 0.08253, "low": 0.08226, "close": 0.08232, "volume": 36890.0, "quote_volume": 3037.6653, "trades": 46, "taker_buy_quote": 1875.58555}, {"ts": 1775774340000, "open": 0.08236, "high": 0.08254, "low": 0.08236, "close": 0.08246, "volume": 29997.0, "quote_volume": 2472.11337, "trades": 32, "taker_buy_quote": 1739.04106}, {"ts": 1775774400000, "open": 0.08252, "high": 0.08254, "low": 0.08246, "close": 0.08246, "volume": 7660.0, "quote_volume": 631.96524, "trades": 15, "taker_buy_quote": 351.60197}, {"ts": 1775774460000, "open": 0.08253, "high": 0.08256, "low": 0.08224, "close": 0.08224, "volume": 20651.0, "quote_volume": 1703.28836, "trades": 44, "taker_buy_quote": 302.6407}, {"ts": 1775774520000, "open": 0.08224, "high": 0.08224, "low": 0.08218, "close": 0.08218, "volume": 2191.0, "quote_volume": 180.08518, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.08218, "high": 0.08218, "low": 0.08218, "close": 0.08218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774640000, "open": 0.08218, "high": 0.08218, "low": 0.08218, "close": 0.08218, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.08216, "high": 0.08216, "low": 0.08208, "close": 0.0821, "volume": 3284.0, "quote_volume": 269.60177, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775774760000, "open": 0.08207, "high": 0.08207, "low": 0.08206, "close": 0.08206, "volume": 821.0, "quote_volume": 67.37879, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.08205, "high": 0.08206, "low": 0.08196, "close": 0.08202, "volume": 14449.0, "quote_volume": 1185.30004, "trades": 19, "taker_buy_quote": 104.42737}, {"ts": 1775774880000, "open": 0.08202, "high": 0.08206, "low": 0.08202, "close": 0.08202, "volume": 2320.0, "quote_volume": 190.28912, "trades": 4, "taker_buy_quote": 184.71176}, {"ts": 1775774940000, "open": 0.082, "high": 0.08214, "low": 0.08198, "close": 0.08208, "volume": 4200.0, "quote_volume": 344.76689, "trades": 13, "taker_buy_quote": 169.37897}, {"ts": 1775775000000, "open": 0.08204, "high": 0.08204, "low": 0.08196, "close": 0.08196, "volume": 1617.0, "quote_volume": 132.61621, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 0.08194, "high": 0.08194, "low": 0.08166, "close": 0.08187, "volume": 52835.0, "quote_volume": 4318.50009, "trades": 69, "taker_buy_quote": 699.53525}, {"ts": 1775775120000, "open": 0.08174, "high": 0.08174, "low": 0.08161, "close": 0.08166, "volume": 10291.0, "quote_volume": 840.18988, "trades": 23, "taker_buy_quote": 413.23312}, {"ts": 1775775180000, "open": 0.08169, "high": 0.08176, "low": 0.08159, "close": 0.08176, "volume": 7515.0, "quote_volume": 613.84116, "trades": 21, "taker_buy_quote": 345.745}, {"ts": 1775775240000, "open": 0.08176, "high": 0.08176, "low": 0.08176, "close": 0.08176, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.08172, "high": 0.08172, "low": 0.0817, "close": 0.0817, "volume": 2296.0, "quote_volume": 187.60271, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 0.0817, "high": 0.0817, "low": 0.0817, "close": 0.0817, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.08168, "high": 0.08168, "low": 0.08145, "close": 0.08155, "volume": 29333.0, "quote_volume": 2392.64798, "trades": 64, "taker_buy_quote": 1366.9504}, {"ts": 1775775480000, "open": 0.08151, "high": 0.08158, "low": 0.08151, "close": 0.08152, "volume": 329.0, "quote_volume": 26.82563, "trades": 4, "taker_buy_quote": 21.28227}, {"ts": 1775775540000, "open": 0.08148, "high": 0.0815, "low": 0.08136, "close": 0.08144, "volume": 13937.0, "quote_volume": 1134.92922, "trades": 32, "taker_buy_quote": 668.85156}, {"ts": 1775775600000, "open": 0.08144, "high": 0.08148, "low": 0.08126, "close": 0.08135, "volume": 19477.0, "quote_volume": 1585.05877, "trades": 44, "taker_buy_quote": 601.73541}, {"ts": 1775775660000, "open": 0.08136, "high": 0.08146, "low": 0.08128, "close": 0.08146, "volume": 2886.0, "quote_volume": 234.77882, "trades": 11, "taker_buy_quote": 118.87354}, {"ts": 1775775720000, "open": 0.08146, "high": 0.08158, "low": 0.08137, "close": 0.08152, "volume": 39329.0, "quote_volume": 3205.85395, "trades": 36, "taker_buy_quote": 2860.0648}, {"ts": 1775775780000, "open": 0.08154, "high": 0.08163, "low": 0.08154, "close": 0.08163, "volume": 1728.0, "quote_volume": 141.00252, "trades": 10, "taker_buy_quote": 141.00252}, {"ts": 1775775840000, "open": 0.08164, "high": 0.08166, "low": 0.08162, "close": 0.08162, "volume": 2267.0, "quote_volume": 185.11614, "trades": 5, "taker_buy_quote": 23.3504}, {"ts": 1775775900000, "open": 0.08165, "high": 0.08165, "low": 0.08165, "close": 0.08165, "volume": 636.0, "quote_volume": 51.9294, "trades": 1, "taker_buy_quote": 51.9294}, {"ts": 1775775960000, "open": 0.08165, "high": 0.08165, "low": 0.08154, "close": 0.08154, "volume": 19031.0, "quote_volume": 1552.58643, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.08162, "high": 0.08164, "low": 0.08162, "close": 0.08164, "volume": 136.0, "quote_volume": 11.10168, "trades": 2, "taker_buy_quote": 11.10168}, {"ts": 1775776080000, "open": 0.08166, "high": 0.08166, "low": 0.08157, "close": 0.08163, "volume": 10506.0, "quote_volume": 857.6035, "trades": 20, "taker_buy_quote": 90.94908}, {"ts": 1775776140000, "open": 0.08161, "high": 0.08162, "low": 0.08146, "close": 0.08149, "volume": 6418.0, "quote_volume": 523.24519, "trades": 19, "taker_buy_quote": 73.89993}, {"ts": 1775776200000, "open": 0.08153, "high": 0.08153, "low": 0.08153, "close": 0.08153, "volume": 2049.0, "quote_volume": 167.05497, "trades": 1, "taker_buy_quote": 167.05497}, {"ts": 1775776260000, "open": 0.0815, "high": 0.08155, "low": 0.0814, "close": 0.08148, "volume": 77606.0, "quote_volume": 6322.32157, "trades": 36, "taker_buy_quote": 1471.83566}, {"ts": 1775776320000, "open": 0.08147, "high": 0.08148, "low": 0.08124, "close": 0.08139, "volume": 19410.0, "quote_volume": 1580.49812, "trades": 36, "taker_buy_quote": 1261.89179}, {"ts": 1775776380000, "open": 0.08139, "high": 0.0814, "low": 0.08118, "close": 0.08119, "volume": 14387.0, "quote_volume": 1169.65101, "trades": 23, "taker_buy_quote": 272.87957}, {"ts": 1775776440000, "open": 0.08124, "high": 0.08124, "low": 0.0811, "close": 0.0811, "volume": 3771.0, "quote_volume": 306.1518, "trades": 13, "taker_buy_quote": 92.14806}, {"ts": 1775776500000, "open": 0.08108, "high": 0.08108, "low": 0.08079, "close": 0.08092, "volume": 27017.0, "quote_volume": 2184.10294, "trades": 33, "taker_buy_quote": 1945.73114}, {"ts": 1775776560000, "open": 0.08092, "high": 0.08092, "low": 0.08074, "close": 0.08074, "volume": 3080.0, "quote_volume": 249.04928, "trades": 13, "taker_buy_quote": 209.4577}, {"ts": 1775776620000, "open": 0.08082, "high": 0.08114, "low": 0.08082, "close": 0.08114, "volume": 1530.0, "quote_volume": 123.92808, "trades": 19, "taker_buy_quote": 106.07728}, {"ts": 1775776680000, "open": 0.08116, "high": 0.08134, "low": 0.08116, "close": 0.08134, "volume": 7840.0, "quote_volume": 636.93597, "trades": 19, "taker_buy_quote": 537.65283}, {"ts": 1775776740000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 68.0, "quote_volume": 5.5284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776800000, "open": 0.08131, "high": 0.08138, "low": 0.08131, "close": 0.08138, "volume": 1379.0, "quote_volume": 112.13889, "trades": 6, "taker_buy_quote": 112.13889}, {"ts": 1775776860000, "open": 0.08138, "high": 0.08138, "low": 0.08138, "close": 0.08138, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 0.08134, "high": 0.08134, "low": 0.08124, "close": 0.08126, "volume": 21648.0, "quote_volume": 1759.59409, "trades": 34, "taker_buy_quote": 1242.68707}, {"ts": 1775776980000, "open": 0.08128, "high": 0.08128, "low": 0.08128, "close": 0.08128, "volume": 123.0, "quote_volume": 9.99744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777040000, "open": 0.08126, "high": 0.08127, "low": 0.08118, "close": 0.08118, "volume": 4283.0, "quote_volume": 348.05397, "trades": 13, "taker_buy_quote": 325.96485}, {"ts": 1775777100000, "open": 0.08116, "high": 0.08118, "low": 0.08106, "close": 0.08108, "volume": 4524.0, "quote_volume": 366.86164, "trades": 10, "taker_buy_quote": 225.5422}, {"ts": 1775777160000, "open": 0.08114, "high": 0.0812, "low": 0.08114, "close": 0.0812, "volume": 272.0, "quote_volume": 22.07824, "trades": 4, "taker_buy_quote": 22.07824}, {"ts": 1775777220000, "open": 0.08116, "high": 0.08124, "low": 0.08116, "close": 0.08121, "volume": 7813.0, "quote_volume": 634.51861, "trades": 7, "taker_buy_quote": 435.71993}, {"ts": 1775777280000, "open": 0.0812, "high": 0.0812, "low": 0.08104, "close": 0.08114, "volume": 5085.0, "quote_volume": 412.45694, "trades": 15, "taker_buy_quote": 211.39992}, {"ts": 1775777340000, "open": 0.08116, "high": 0.0813, "low": 0.08116, "close": 0.0813, "volume": 2217.0, "quote_volume": 180.09836, "trades": 14, "taker_buy_quote": 180.09836}, {"ts": 1775777400000, "open": 0.08127, "high": 0.08127, "low": 0.08108, "close": 0.08108, "volume": 3580.0, "quote_volume": 290.6171, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775777460000, "open": 0.0811, "high": 0.08117, "low": 0.081, "close": 0.081, "volume": 4460.0, "quote_volume": 361.82859, "trades": 13, "taker_buy_quote": 334.27635}, {"ts": 1775777520000, "open": 0.081, "high": 0.08114, "low": 0.08094, "close": 0.08108, "volume": 17088.0, "quote_volume": 1385.89894, "trades": 29, "taker_buy_quote": 1312.36054}, {"ts": 1775777580000, "open": 0.08113, "high": 0.08114, "low": 0.08092, "close": 0.08096, "volume": 4806.0, "quote_volume": 389.29946, "trades": 21, "taker_buy_quote": 339.72746}, {"ts": 1775777640000, "open": 0.08094, "high": 0.08094, "low": 0.08094, "close": 0.08094, "volume": 355.0, "quote_volume": 28.7337, "trades": 1, "taker_buy_quote": 28.7337}, {"ts": 1775777700000, "open": 0.08096, "high": 0.08099, "low": 0.0808, "close": 0.08092, "volume": 17278.0, "quote_volume": 1397.85588, "trades": 34, "taker_buy_quote": 850.58068}, {"ts": 1775777760000, "open": 0.08091, "high": 0.08118, "low": 0.08086, "close": 0.08113, "volume": 22896.0, "quote_volume": 1854.91697, "trades": 50, "taker_buy_quote": 1727.67366}, {"ts": 1775777820000, "open": 0.08113, "high": 0.08115, "low": 0.0811, "close": 0.0811, "volume": 13126.0, "quote_volume": 1064.83619, "trades": 14, "taker_buy_quote": 210.9793}, {"ts": 1775777880000, "open": 0.08109, "high": 0.08117, "low": 0.08109, "close": 0.0811, "volume": 18695.0, "quote_volume": 1516.22247, "trades": 13, "taker_buy_quote": 1231.86259}, {"ts": 1775777940000, "open": 0.08118, "high": 0.08122, "low": 0.08106, "close": 0.08106, "volume": 4045.0, "quote_volume": 328.16577, "trades": 12, "taker_buy_quote": 31.00432}, {"ts": 1775778000000, "open": 0.08105, "high": 0.08105, "low": 0.08096, "close": 0.08096, "volume": 2875.0, "quote_volume": 232.85269, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 0.08094, "high": 0.08094, "low": 0.08083, "close": 0.08083, "volume": 981.0, "quote_volume": 79.35057, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775778120000, "open": 0.08086, "high": 0.08092, "low": 0.08084, "close": 0.08087, "volume": 959.0, "quote_volume": 77.5483, "trades": 6, "taker_buy_quote": 5.50256}, {"ts": 1775778180000, "open": 0.08094, "high": 0.08098, "low": 0.0809, "close": 0.08092, "volume": 5042.0, "quote_volume": 408.07214, "trades": 11, "taker_buy_quote": 21.5366}, {"ts": 1775778240000, "open": 0.08091, "high": 0.08091, "low": 0.08088, "close": 0.08089, "volume": 1768.0, "quote_volume": 143.02069, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 0.08086, "high": 0.08086, "low": 0.08068, "close": 0.08071, "volume": 23001.0, "quote_volume": 1857.89134, "trades": 53, "taker_buy_quote": 1525.43463}, {"ts": 1775778360000, "open": 0.08074, "high": 0.08084, "low": 0.0804, "close": 0.0808, "volume": 57631.0, "quote_volume": 4644.82316, "trades": 83, "taker_buy_quote": 1496.58264}, {"ts": 1775778420000, "open": 0.08081, "high": 0.0809, "low": 0.0808, "close": 0.08088, "volume": 1853.0, "quote_volume": 149.80025, "trades": 7, "taker_buy_quote": 50.23061}, {"ts": 1775778480000, "open": 0.08087, "high": 0.0809, "low": 0.08078, "close": 0.0809, "volume": 4318.0, "quote_volume": 349.23486, "trades": 15, "taker_buy_quote": 11.08192}, {"ts": 1775778540000, "open": 0.08086, "high": 0.08086, "low": 0.0808, "close": 0.08085, "volume": 1618.0, "quote_volume": 130.81294, "trades": 8, "taker_buy_quote": 39.2931}, {"ts": 1775778600000, "open": 0.0809, "high": 0.08126, "low": 0.0809, "close": 0.08123, "volume": 15704.0, "quote_volume": 1273.65267, "trades": 36, "taker_buy_quote": 874.3149}, {"ts": 1775778660000, "open": 0.08118, "high": 0.08118, "low": 0.08112, "close": 0.08116, "volume": 2652.0, "quote_volume": 215.2336, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.08112, "high": 0.08116, "low": 0.08104, "close": 0.08116, "volume": 9009.0, "quote_volume": 730.67425, "trades": 27, "taker_buy_quote": 375.05137}, {"ts": 1775778780000, "open": 0.08118, "high": 0.08122, "low": 0.08118, "close": 0.08122, "volume": 1604.0, "quote_volume": 130.2668, "trades": 5, "taker_buy_quote": 28.7418}, {"ts": 1775778840000, "open": 0.08123, "high": 0.0813, "low": 0.08123, "close": 0.0813, "volume": 56368.0, "quote_volume": 4580.21348, "trades": 19, "taker_buy_quote": 4440.93185}, {"ts": 1775778900000, "open": 0.08132, "high": 0.08145, "low": 0.08132, "close": 0.08145, "volume": 7318.0, "quote_volume": 595.65844, "trades": 16, "taker_buy_quote": 471.69154}, {"ts": 1775778960000, "open": 0.08146, "high": 0.0815, "low": 0.08138, "close": 0.0815, "volume": 20834.0, "quote_volume": 1697.57373, "trades": 21, "taker_buy_quote": 1624.52885}, {"ts": 1775779020000, "open": 0.08152, "high": 0.08152, "low": 0.08142, "close": 0.08142, "volume": 2706.0, "quote_volume": 220.40642, "trades": 4, "taker_buy_quote": 5.54336}, {"ts": 1775779080000, "open": 0.08144, "high": 0.08144, "low": 0.08136, "close": 0.08136, "volume": 2591.0, "quote_volume": 210.86887, "trades": 8, "taker_buy_quote": 35.91504}, {"ts": 1775779140000, "open": 0.08144, "high": 0.08161, "low": 0.0814, "close": 0.08143, "volume": 16964.0, "quote_volume": 1383.1475, "trades": 36, "taker_buy_quote": 746.40017}, {"ts": 1775779200000, "open": 0.08142, "high": 0.08149, "low": 0.08122, "close": 0.08146, "volume": 17321.0, "quote_volume": 1409.45507, "trades": 34, "taker_buy_quote": 505.2805}, {"ts": 1775779260000, "open": 0.0815, "high": 0.08159, "low": 0.08122, "close": 0.08144, "volume": 13095.0, "quote_volume": 1066.79351, "trades": 40, "taker_buy_quote": 501.67675}, {"ts": 1775779320000, "open": 0.08138, "high": 0.08138, "low": 0.08087, "close": 0.08098, "volume": 12554.0, "quote_volume": 1016.62106, "trades": 41, "taker_buy_quote": 299.26632}, {"ts": 1775779380000, "open": 0.08092, "high": 0.08092, "low": 0.0805, "close": 0.08058, "volume": 29564.0, "quote_volume": 2382.89193, "trades": 53, "taker_buy_quote": 1262.68692}, {"ts": 1775779440000, "open": 0.08056, "high": 0.08056, "low": 0.08012, "close": 0.08012, "volume": 57602.0, "quote_volume": 4628.77635, "trades": 93, "taker_buy_quote": 1972.42142}, {"ts": 1775779500000, "open": 0.08014, "high": 0.08014, "low": 0.0798, "close": 0.08008, "volume": 113121.0, "quote_volume": 9046.57184, "trades": 117, "taker_buy_quote": 2588.62574}, {"ts": 1775779560000, "open": 0.08008, "high": 0.08038, "low": 0.08008, "close": 0.08038, "volume": 20719.0, "quote_volume": 1663.39417, "trades": 35, "taker_buy_quote": 1624.42442}, {"ts": 1775779620000, "open": 0.0804, "high": 0.08046, "low": 0.08008, "close": 0.08022, "volume": 6775.0, "quote_volume": 544.50117, "trades": 31, "taker_buy_quote": 367.86924}, {"ts": 1775779680000, "open": 0.08019, "high": 0.08019, "low": 0.07992, "close": 0.07998, "volume": 21259.0, "quote_volume": 1701.87697, "trades": 42, "taker_buy_quote": 279.46983}, {"ts": 1775779740000, "open": 0.08004, "high": 0.08016, "low": 0.08, "close": 0.08016, "volume": 16567.0, "quote_volume": 1327.35967, "trades": 24, "taker_buy_quote": 1126.08632}, {"ts": 1775779800000, "open": 0.08018, "high": 0.0802, "low": 0.07987, "close": 0.07987, "volume": 28892.0, "quote_volume": 2309.24892, "trades": 40, "taker_buy_quote": 247.5086}, {"ts": 1775779860000, "open": 0.07996, "high": 0.08006, "low": 0.07984, "close": 0.08004, "volume": 72020.0, "quote_volume": 5759.35019, "trades": 61, "taker_buy_quote": 2297.29249}, {"ts": 1775779920000, "open": 0.08, "high": 0.0801, "low": 0.0799, "close": 0.0799, "volume": 14414.0, "quote_volume": 1153.63755, "trades": 29, "taker_buy_quote": 297.15326}, {"ts": 1775779980000, "open": 0.0799, "high": 0.08009, "low": 0.07987, "close": 0.07995, "volume": 51855.0, "quote_volume": 4146.06797, "trades": 54, "taker_buy_quote": 1762.47047}, {"ts": 1775780040000, "open": 0.07988, "high": 0.07998, "low": 0.0798, "close": 0.07992, "volume": 48072.0, "quote_volume": 3838.8866, "trades": 53, "taker_buy_quote": 1122.4894}, {"ts": 1775780100000, "open": 0.07986, "high": 0.0799, "low": 0.07971, "close": 0.07975, "volume": 61703.0, "quote_volume": 4926.99729, "trades": 73, "taker_buy_quote": 4461.42958}, {"ts": 1775780160000, "open": 0.07979, "high": 0.08002, "low": 0.07972, "close": 0.08002, "volume": 5902.0, "quote_volume": 471.25326, "trades": 23, "taker_buy_quote": 460.25052}, {"ts": 1775780220000, "open": 0.08004, "high": 0.0801, "low": 0.07981, "close": 0.08002, "volume": 68597.0, "quote_volume": 5485.55107, "trades": 67, "taker_buy_quote": 735.63927}, {"ts": 1775780280000, "open": 0.07994, "high": 0.07998, "low": 0.07986, "close": 0.07991, "volume": 2549.0, "quote_volume": 203.70061, "trades": 12, "taker_buy_quote": 37.88217}, {"ts": 1775780340000, "open": 0.07986, "high": 0.07986, "low": 0.07946, "close": 0.07946, "volume": 22147.0, "quote_volume": 1763.54217, "trades": 53, "taker_buy_quote": 18.716}, {"ts": 1775780400000, "open": 0.07946, "high": 0.07952, "low": 0.07902, "close": 0.07936, "volume": 117870.0, "quote_volume": 9340.03852, "trades": 164, "taker_buy_quote": 1992.51354}, {"ts": 1775780460000, "open": 0.07937, "high": 0.07941, "low": 0.0786, "close": 0.07886, "volume": 225110.0, "quote_volume": 17735.10958, "trades": 179, "taker_buy_quote": 3336.56389}, {"ts": 1775780520000, "open": 0.07888, "high": 0.07905, "low": 0.07886, "close": 0.07901, "volume": 14415.0, "quote_volume": 1138.58982, "trades": 37, "taker_buy_quote": 735.14725}, {"ts": 1775780580000, "open": 0.07895, "high": 0.07906, "low": 0.07878, "close": 0.07891, "volume": 27905.0, "quote_volume": 2201.5542, "trades": 63, "taker_buy_quote": 968.11606}, {"ts": 1775780640000, "open": 0.0789, "high": 0.07896, "low": 0.07886, "close": 0.07896, "volume": 1253.0, "quote_volume": 98.86397, "trades": 9, "taker_buy_quote": 83.87577}, {"ts": 1775780700000, "open": 0.07897, "high": 0.079, "low": 0.0787, "close": 0.0788, "volume": 42855.0, "quote_volume": 3377.85009, "trades": 60, "taker_buy_quote": 3255.52705}, {"ts": 1775780760000, "open": 0.07882, "high": 0.079, "low": 0.07876, "close": 0.079, "volume": 41692.0, "quote_volume": 3287.91047, "trades": 45, "taker_buy_quote": 2091.4096}, {"ts": 1775780820000, "open": 0.07902, "high": 0.0791, "low": 0.07902, "close": 0.07909, "volume": 3962.0, "quote_volume": 313.22692, "trades": 11, "taker_buy_quote": 313.22692}, {"ts": 1775780880000, "open": 0.0791, "high": 0.07942, "low": 0.07881, "close": 0.07927, "volume": 108037.0, "quote_volume": 8531.42777, "trades": 112, "taker_buy_quote": 5050.65332}, {"ts": 1775780940000, "open": 0.07928, "high": 0.08002, "low": 0.07928, "close": 0.07998, "volume": 237167.0, "quote_volume": 18858.6225, "trades": 176, "taker_buy_quote": 12839.72603}, {"ts": 1775781000000, "open": 0.08004, "high": 0.08092, "low": 0.07998, "close": 0.08073, "volume": 112048.0, "quote_volume": 9010.86203, "trades": 156, "taker_buy_quote": 5418.93339}, {"ts": 1775781060000, "open": 0.08076, "high": 0.08104, "low": 0.08063, "close": 0.08079, "volume": 85134.0, "quote_volume": 6881.25501, "trades": 148, "taker_buy_quote": 5204.47681}, {"ts": 1775781120000, "open": 0.08083, "high": 0.08142, "low": 0.08081, "close": 0.08108, "volume": 81381.0, "quote_volume": 6601.92845, "trades": 172, "taker_buy_quote": 4050.42644}, {"ts": 1775781180000, "open": 0.08104, "high": 0.0813, "low": 0.08066, "close": 0.08077, "volume": 29039.0, "quote_volume": 2352.73672, "trades": 70, "taker_buy_quote": 1800.36372}, {"ts": 1775781240000, "open": 0.08064, "high": 0.08075, "low": 0.08036, "close": 0.08071, "volume": 77265.0, "quote_volume": 6224.98827, "trades": 109, "taker_buy_quote": 4733.11363}, {"ts": 1775781300000, "open": 0.08072, "high": 0.08098, "low": 0.08059, "close": 0.08078, "volume": 57295.0, "quote_volume": 4628.43244, "trades": 85, "taker_buy_quote": 2201.33209}, {"ts": 1775781360000, "open": 0.08082, "high": 0.08105, "low": 0.08079, "close": 0.08104, "volume": 52681.0, "quote_volume": 4261.76643, "trades": 42, "taker_buy_quote": 2593.13266}, {"ts": 1775781420000, "open": 0.08101, "high": 0.08185, "low": 0.08101, "close": 0.0818, "volume": 65594.0, "quote_volume": 5347.87023, "trades": 151, "taker_buy_quote": 4117.23181}, {"ts": 1775781480000, "open": 0.08185, "high": 0.08194, "low": 0.08112, "close": 0.08124, "volume": 119710.0, "quote_volume": 9761.36851, "trades": 132, "taker_buy_quote": 4101.64408}, {"ts": 1775781540000, "open": 0.08122, "high": 0.08136, "low": 0.08108, "close": 0.08116, "volume": 40263.0, "quote_volume": 3269.79445, "trades": 79, "taker_buy_quote": 1701.45813}, {"ts": 1775781600000, "open": 0.08116, "high": 0.08122, "low": 0.08104, "close": 0.08119, "volume": 85029.0, "quote_volume": 6897.34825, "trades": 139, "taker_buy_quote": 3963.03471}, {"ts": 1775781660000, "open": 0.08121, "high": 0.08124, "low": 0.08105, "close": 0.08124, "volume": 20667.0, "quote_volume": 1676.55298, "trades": 49, "taker_buy_quote": 614.50038}, {"ts": 1775781720000, "open": 0.08126, "high": 0.08208, "low": 0.08126, "close": 0.08192, "volume": 28445.0, "quote_volume": 2323.65771, "trades": 70, "taker_buy_quote": 2196.58194}, {"ts": 1775781780000, "open": 0.082, "high": 0.08278, "low": 0.082, "close": 0.08237, "volume": 272625.0, "quote_volume": 22468.14512, "trades": 336, "taker_buy_quote": 14499.92575}, {"ts": 1775781840000, "open": 0.08236, "high": 0.08266, "low": 0.08234, "close": 0.08253, "volume": 61986.0, "quote_volume": 5113.65778, "trades": 123, "taker_buy_quote": 3178.13064}, {"ts": 1775781900000, "open": 0.08247, "high": 0.08254, "low": 0.08212, "close": 0.08242, "volume": 112076.0, "quote_volume": 9225.10238, "trades": 148, "taker_buy_quote": 2797.55989}, {"ts": 1775781960000, "open": 0.08244, "high": 0.0828, "low": 0.08207, "close": 0.08221, "volume": 95689.0, "quote_volume": 7875.40363, "trades": 186, "taker_buy_quote": 4564.00522}, {"ts": 1775782020000, "open": 0.08228, "high": 0.08238, "low": 0.08186, "close": 0.08223, "volume": 160263.0, "quote_volume": 13156.72714, "trades": 200, "taker_buy_quote": 9476.4367}, {"ts": 1775782080000, "open": 0.08217, "high": 0.0825, "low": 0.08216, "close": 0.08216, "volume": 45106.0, "quote_volume": 3712.66879, "trades": 68, "taker_buy_quote": 1455.40242}, {"ts": 1775782140000, "open": 0.08214, "high": 0.08214, "low": 0.08192, "close": 0.08206, "volume": 1357.0, "quote_volume": 111.30628, "trades": 20, "taker_buy_quote": 44.61616}, {"ts": 1775782200000, "open": 0.08206, "high": 0.0822, "low": 0.0819, "close": 0.0819, "volume": 26942.0, "quote_volume": 2211.55437, "trades": 68, "taker_buy_quote": 1263.88401}, {"ts": 1775782260000, "open": 0.08193, "high": 0.08206, "low": 0.0817, "close": 0.08182, "volume": 48813.0, "quote_volume": 3991.78193, "trades": 69, "taker_buy_quote": 368.0234}, {"ts": 1775782320000, "open": 0.08177, "high": 0.08244, "low": 0.08173, "close": 0.08224, "volume": 85948.0, "quote_volume": 7065.06454, "trades": 114, "taker_buy_quote": 4812.85962}, {"ts": 1775782380000, "open": 0.08226, "high": 0.0824, "low": 0.08196, "close": 0.08216, "volume": 17059.0, "quote_volume": 1401.4632, "trades": 49, "taker_buy_quote": 788.80624}, {"ts": 1775782440000, "open": 0.08216, "high": 0.08224, "low": 0.0819, "close": 0.0819, "volume": 8568.0, "quote_volume": 703.9676, "trades": 24, "taker_buy_quote": 615.20618}, {"ts": 1775782500000, "open": 0.08193, "high": 0.08214, "low": 0.08191, "close": 0.08208, "volume": 3791.0, "quote_volume": 310.89668, "trades": 21, "taker_buy_quote": 181.20061}, {"ts": 1775782560000, "open": 0.0821, "high": 0.08212, "low": 0.08188, "close": 0.08188, "volume": 3286.0, "quote_volume": 269.62108, "trades": 26, "taker_buy_quote": 74.13506}, {"ts": 1775782620000, "open": 0.08189, "high": 0.0822, "low": 0.08189, "close": 0.08215, "volume": 1484.0, "quote_volume": 121.80731, "trades": 15, "taker_buy_quote": 60.9179}, {"ts": 1775782680000, "open": 0.08222, "high": 0.08224, "low": 0.08208, "close": 0.08214, "volume": 2385.0, "quote_volume": 195.94762, "trades": 16, "taker_buy_quote": 32.61256}, {"ts": 1775782740000, "open": 0.08216, "high": 0.08232, "low": 0.08213, "close": 0.08219, "volume": 5085.0, "quote_volume": 418.1429, "trades": 31, "taker_buy_quote": 223.43523}, {"ts": 1775782800000, "open": 0.08225, "high": 0.08246, "low": 0.08225, "close": 0.08232, "volume": 11958.0, "quote_volume": 985.30031, "trades": 40, "taker_buy_quote": 210.63344}, {"ts": 1775782860000, "open": 0.08235, "high": 0.08246, "low": 0.082, "close": 0.08207, "volume": 38171.0, "quote_volume": 3135.16167, "trades": 90, "taker_buy_quote": 603.38265}, {"ts": 1775782920000, "open": 0.08213, "high": 0.0829, "low": 0.08206, "close": 0.08271, "volume": 130423.0, "quote_volume": 10783.65812, "trades": 174, "taker_buy_quote": 8386.36227}, {"ts": 1775782980000, "open": 0.08274, "high": 0.08278, "low": 0.08253, "close": 0.08264, "volume": 38051.0, "quote_volume": 3146.30292, "trades": 43, "taker_buy_quote": 396.00417}, {"ts": 1775783040000, "open": 0.08269, "high": 0.08269, "low": 0.08256, "close": 0.08262, "volume": 4560.0, "quote_volume": 376.76232, "trades": 14, "taker_buy_quote": 207.16801}, {"ts": 1775783100000, "open": 0.08264, "high": 0.08266, "low": 0.08217, "close": 0.08231, "volume": 107899.0, "quote_volume": 8894.53262, "trades": 152, "taker_buy_quote": 6328.19087}, {"ts": 1775783160000, "open": 0.08231, "high": 0.08231, "low": 0.08202, "close": 0.08203, "volume": 22193.0, "quote_volume": 1822.83699, "trades": 45, "taker_buy_quote": 453.10403}, {"ts": 1775783220000, "open": 0.0821, "high": 0.0821, "low": 0.08186, "close": 0.08188, "volume": 7409.0, "quote_volume": 607.58989, "trades": 19, "taker_buy_quote": 195.19288}, {"ts": 1775783280000, "open": 0.08184, "high": 0.08212, "low": 0.08168, "close": 0.0821, "volume": 43508.0, "quote_volume": 3567.85545, "trades": 66, "taker_buy_quote": 1308.70851}, {"ts": 1775783340000, "open": 0.08212, "high": 0.08226, "low": 0.08202, "close": 0.08226, "volume": 6082.0, "quote_volume": 499.59293, "trades": 20, "taker_buy_quote": 382.93805}, {"ts": 1775783400000, "open": 0.08226, "high": 0.0826, "low": 0.08218, "close": 0.0825, "volume": 114980.0, "quote_volume": 9473.96739, "trades": 168, "taker_buy_quote": 4454.69363}, {"ts": 1775783460000, "open": 0.08251, "high": 0.08258, "low": 0.08242, "close": 0.08245, "volume": 17065.0, "quote_volume": 1408.01015, "trades": 40, "taker_buy_quote": 1062.10918}, {"ts": 1775783520000, "open": 0.08245, "high": 0.08264, "low": 0.08236, "close": 0.08236, "volume": 61770.0, "quote_volume": 5096.90239, "trades": 86, "taker_buy_quote": 4469.06098}, {"ts": 1775783580000, "open": 0.0824, "high": 0.08242, "low": 0.08237, "close": 0.08237, "volume": 3634.0, "quote_volume": 299.39627, "trades": 10, "taker_buy_quote": 73.00022}, {"ts": 1775783640000, "open": 0.08244, "high": 0.0826, "low": 0.08239, "close": 0.08249, "volume": 40848.0, "quote_volume": 3370.98765, "trades": 62, "taker_buy_quote": 1357.95804}, {"ts": 1775783700000, "open": 0.08254, "high": 0.0826, "low": 0.08254, "close": 0.0826, "volume": 1019.0, "quote_volume": 84.14634, "trades": 9, "taker_buy_quote": 84.14634}, {"ts": 1775783760000, "open": 0.08258, "high": 0.08258, "low": 0.08234, "close": 0.08236, "volume": 5052.0, "quote_volume": 416.45003, "trades": 20, "taker_buy_quote": 103.9874}, {"ts": 1775783820000, "open": 0.08234, "high": 0.0828, "low": 0.08224, "close": 0.08278, "volume": 41813.0, "quote_volume": 3451.42565, "trades": 112, "taker_buy_quote": 2354.26966}, {"ts": 1775783880000, "open": 0.08279, "high": 0.08286, "low": 0.08264, "close": 0.08264, "volume": 28291.0, "quote_volume": 2342.22072, "trades": 50, "taker_buy_quote": 490.76941}, {"ts": 1775783940000, "open": 0.0827, "high": 0.08278, "low": 0.08252, "close": 0.08264, "volume": 8351.0, "quote_volume": 689.91324, "trades": 34, "taker_buy_quote": 194.09311}, {"ts": 1775784000000, "open": 0.08266, "high": 0.08269, "low": 0.08256, "close": 0.08256, "volume": 3363.0, "quote_volume": 278.00254, "trades": 12, "taker_buy_quote": 46.95767}, {"ts": 1775784060000, "open": 0.08257, "high": 0.08257, "low": 0.08242, "close": 0.08242, "volume": 2378.0, "quote_volume": 196.14697, "trades": 14, "taker_buy_quote": 59.26284}, {"ts": 1775784120000, "open": 0.0824, "high": 0.0824, "low": 0.08198, "close": 0.0822, "volume": 19495.0, "quote_volume": 1601.54672, "trades": 51, "taker_buy_quote": 308.88929}, {"ts": 1775784180000, "open": 0.08222, "high": 0.08222, "low": 0.08198, "close": 0.08198, "volume": 9924.0, "quote_volume": 814.42735, "trades": 28, "taker_buy_quote": 5.50874}, {"ts": 1775784240000, "open": 0.08196, "high": 0.08196, "low": 0.0816, "close": 0.08161, "volume": 15443.0, "quote_volume": 1262.00016, "trades": 42, "taker_buy_quote": 529.3095}, {"ts": 1775784300000, "open": 0.0816, "high": 0.0816, "low": 0.08136, "close": 0.0816, "volume": 53990.0, "quote_volume": 4396.72953, "trades": 43, "taker_buy_quote": 162.55584}, {"ts": 1775784360000, "open": 0.0816, "high": 0.0817, "low": 0.08157, "close": 0.0817, "volume": 2700.0, "quote_volume": 220.30006, "trades": 17, "taker_buy_quote": 35.7661}, {"ts": 1775784420000, "open": 0.08172, "high": 0.0818, "low": 0.0817, "close": 0.0817, "volume": 5380.0, "quote_volume": 439.92026, "trades": 12, "taker_buy_quote": 310.95236}, {"ts": 1775784480000, "open": 0.08171, "high": 0.08174, "low": 0.08158, "close": 0.08174, "volume": 7876.0, "quote_volume": 642.93828, "trades": 26, "taker_buy_quote": 27.778}, {"ts": 1775784540000, "open": 0.08176, "high": 0.08182, "low": 0.0817, "close": 0.08176, "volume": 4364.0, "quote_volume": 356.80046, "trades": 20, "taker_buy_quote": 81.75966}, {"ts": 1775784600000, "open": 0.08173, "high": 0.08192, "low": 0.08172, "close": 0.08192, "volume": 10620.0, "quote_volume": 868.97444, "trades": 34, "taker_buy_quote": 502.8799}, {"ts": 1775784660000, "open": 0.08188, "high": 0.0822, "low": 0.08188, "close": 0.08217, "volume": 5961.0, "quote_volume": 489.27701, "trades": 20, "taker_buy_quote": 112.11006}, {"ts": 1775784720000, "open": 0.08222, "high": 0.08264, "low": 0.08218, "close": 0.08248, "volume": 18430.0, "quote_volume": 1518.41649, "trades": 56, "taker_buy_quote": 603.36226}, {"ts": 1775784780000, "open": 0.08249, "high": 0.08258, "low": 0.08234, "close": 0.08234, "volume": 21856.0, "quote_volume": 1801.1128, "trades": 27, "taker_buy_quote": 60.72872}, {"ts": 1775784840000, "open": 0.08232, "high": 0.08246, "low": 0.08228, "close": 0.08233, "volume": 1282.0, "quote_volume": 105.60258, "trades": 16, "taker_buy_quote": 38.6456}, {"ts": 1775784900000, "open": 0.08242, "high": 0.08252, "low": 0.08228, "close": 0.08252, "volume": 1372.0, "quote_volume": 113.0241, "trades": 16, "taker_buy_quote": 68.08562}, {"ts": 1775784960000, "open": 0.08253, "high": 0.08267, "low": 0.08245, "close": 0.08267, "volume": 6109.0, "quote_volume": 504.43144, "trades": 26, "taker_buy_quote": 444.9508}, {"ts": 1775785020000, "open": 0.08268, "high": 0.08276, "low": 0.08258, "close": 0.08264, "volume": 11011.0, "quote_volume": 910.15824, "trades": 30, "taker_buy_quote": 313.78121}, {"ts": 1775785080000, "open": 0.08266, "high": 0.08296, "low": 0.08266, "close": 0.08266, "volume": 38916.0, "quote_volume": 3223.49685, "trades": 73, "taker_buy_quote": 884.20168}, {"ts": 1775785140000, "open": 0.08264, "high": 0.08264, "low": 0.08228, "close": 0.08228, "volume": 14007.0, "quote_volume": 1155.66738, "trades": 35, "taker_buy_quote": 496.63812}, {"ts": 1775785200000, "open": 0.0823, "high": 0.08233, "low": 0.08218, "close": 0.0822, "volume": 6477.0, "quote_volume": 532.75216, "trades": 32, "taker_buy_quote": 368.42149}, {"ts": 1775785260000, "open": 0.08226, "high": 0.08234, "low": 0.08208, "close": 0.08209, "volume": 5861.0, "quote_volume": 481.4952, "trades": 25, "taker_buy_quote": 60.31734}, {"ts": 1775785320000, "open": 0.08218, "high": 0.08218, "low": 0.08217, "close": 0.08217, "volume": 510.0, "quote_volume": 41.90737, "trades": 3, "taker_buy_quote": 41.90737}, {"ts": 1775785380000, "open": 0.08212, "high": 0.08212, "low": 0.08186, "close": 0.08206, "volume": 13268.0, "quote_volume": 1087.27019, "trades": 37, "taker_buy_quote": 943.89924}, {"ts": 1775785440000, "open": 0.08207, "high": 0.08216, "low": 0.0819, "close": 0.08198, "volume": 13622.0, "quote_volume": 1116.92317, "trades": 37, "taker_buy_quote": 731.56058}, {"ts": 1775785500000, "open": 0.082, "high": 0.08228, "low": 0.082, "close": 0.08228, "volume": 4261.0, "quote_volume": 349.80038, "trades": 17, "taker_buy_quote": 106.51526}, {"ts": 1775785560000, "open": 0.08218, "high": 0.08226, "low": 0.08216, "close": 0.08226, "volume": 402.0, "quote_volume": 33.04708, "trades": 6, "taker_buy_quote": 16.53024}, {"ts": 1775785620000, "open": 0.08228, "high": 0.08234, "low": 0.0822, "close": 0.0822, "volume": 2020.0, "quote_volume": 166.12394, "trades": 12, "taker_buy_quote": 17.61596}, {"ts": 1775785680000, "open": 0.08218, "high": 0.08218, "low": 0.08208, "close": 0.08208, "volume": 4429.0, "quote_volume": 363.71402, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 0.0821, "high": 0.08228, "low": 0.08204, "close": 0.08228, "volume": 1732.0, "quote_volume": 142.32881, "trades": 16, "taker_buy_quote": 87.33493}, {"ts": 1775785800000, "open": 0.08222, "high": 0.08229, "low": 0.08214, "close": 0.08229, "volume": 869.0, "quote_volume": 71.46195, "trades": 10, "taker_buy_quote": 39.0829}, {"ts": 1775785860000, "open": 0.0823, "high": 0.08238, "low": 0.08226, "close": 0.08235, "volume": 5234.0, "quote_volume": 430.92196, "trades": 21, "taker_buy_quote": 191.2664}, {"ts": 1775785920000, "open": 0.08235, "high": 0.08255, "low": 0.08235, "close": 0.08255, "volume": 1207.0, "quote_volume": 99.57203, "trades": 12, "taker_buy_quote": 99.57203}, {"ts": 1775785980000, "open": 0.08254, "high": 0.0826, "low": 0.08246, "close": 0.08254, "volume": 3007.0, "quote_volume": 248.12949, "trades": 15, "taker_buy_quote": 47.22664}, {"ts": 1775786040000, "open": 0.08258, "high": 0.08258, "low": 0.08248, "close": 0.08248, "volume": 815.0, "quote_volume": 67.25648, "trades": 7, "taker_buy_quote": 11.06438}, {"ts": 1775786100000, "open": 0.08252, "high": 0.08254, "low": 0.08243, "close": 0.08243, "volume": 4823.0, "quote_volume": 397.83667, "trades": 9, "taker_buy_quote": 58.92062}, {"ts": 1775786160000, "open": 0.08246, "high": 0.08249, "low": 0.08246, "close": 0.08249, "volume": 950.0, "quote_volume": 78.34006, "trades": 3, "taker_buy_quote": 78.34006}, {"ts": 1775786220000, "open": 0.08246, "high": 0.08247, "low": 0.08236, "close": 0.08236, "volume": 1163.0, "quote_volume": 95.88425, "trades": 6, "taker_buy_quote": 73.80373}, {"ts": 1775786280000, "open": 0.08242, "high": 0.08244, "low": 0.08231, "close": 0.08238, "volume": 1549.0, "quote_volume": 127.65041, "trades": 8, "taker_buy_quote": 106.0002}, {"ts": 1775786340000, "open": 0.0824, "high": 0.08244, "low": 0.08235, "close": 0.08235, "volume": 1449.0, "quote_volume": 119.44065, "trades": 6, "taker_buy_quote": 109.4763}, {"ts": 1775786400000, "open": 0.08242, "high": 0.08262, "low": 0.08242, "close": 0.08244, "volume": 3839.0, "quote_volume": 316.76454, "trades": 22, "taker_buy_quote": 243.11124}, {"ts": 1775786460000, "open": 0.08249, "high": 0.08279, "low": 0.08248, "close": 0.08262, "volume": 16285.0, "quote_volume": 1345.96763, "trades": 59, "taker_buy_quote": 912.19981}, {"ts": 1775786520000, "open": 0.08266, "high": 0.08267, "low": 0.08192, "close": 0.08194, "volume": 14513.0, "quote_volume": 1196.32669, "trades": 59, "taker_buy_quote": 250.83944}, {"ts": 1775786580000, "open": 0.08197, "high": 0.0821, "low": 0.08188, "close": 0.08191, "volume": 15926.0, "quote_volume": 1305.22919, "trades": 28, "taker_buy_quote": 213.12712}, {"ts": 1775786640000, "open": 0.08192, "high": 0.08216, "low": 0.08192, "close": 0.08216, "volume": 13840.0, "quote_volume": 1134.42499, "trades": 28, "taker_buy_quote": 722.15444}, {"ts": 1775786700000, "open": 0.08208, "high": 0.08208, "low": 0.08192, "close": 0.08202, "volume": 5718.0, "quote_volume": 468.99033, "trades": 17, "taker_buy_quote": 29.93082}, {"ts": 1775786760000, "open": 0.08195, "high": 0.08195, "low": 0.08167, "close": 0.08178, "volume": 13694.0, "quote_volume": 1119.82663, "trades": 42, "taker_buy_quote": 440.33815}, {"ts": 1775786820000, "open": 0.08176, "high": 0.08176, "low": 0.0816, "close": 0.08174, "volume": 20059.0, "quote_volume": 1638.36037, "trades": 41, "taker_buy_quote": 339.70139}, {"ts": 1775786880000, "open": 0.0817, "high": 0.0817, "low": 0.08158, "close": 0.08159, "volume": 11304.0, "quote_volume": 922.45377, "trades": 20, "taker_buy_quote": 426.05937}, {"ts": 1775786940000, "open": 0.08164, "high": 0.08174, "low": 0.0816, "close": 0.08161, "volume": 1695.0, "quote_volume": 138.47564, "trades": 16, "taker_buy_quote": 43.367}, {"ts": 1775787000000, "open": 0.0816, "high": 0.08167, "low": 0.08146, "close": 0.08167, "volume": 18271.0, "quote_volume": 1489.83412, "trades": 38, "taker_buy_quote": 360.32912}, {"ts": 1775787060000, "open": 0.08156, "high": 0.08156, "low": 0.08112, "close": 0.08126, "volume": 15298.0, "quote_volume": 1244.84311, "trades": 45, "taker_buy_quote": 261.98188}, {"ts": 1775787120000, "open": 0.08125, "high": 0.08126, "low": 0.081, "close": 0.08104, "volume": 10886.0, "quote_volume": 883.3921, "trades": 22, "taker_buy_quote": 211.56096}, {"ts": 1775787180000, "open": 0.08104, "high": 0.08116, "low": 0.08102, "close": 0.08108, "volume": 4109.0, "quote_volume": 333.11003, "trades": 16, "taker_buy_quote": 193.53638}, {"ts": 1775787240000, "open": 0.08112, "high": 0.08116, "low": 0.081, "close": 0.08104, "volume": 1619.0, "quote_volume": 131.24671, "trades": 16, "taker_buy_quote": 36.66136}, {"ts": 1775787300000, "open": 0.0811, "high": 0.08118, "low": 0.08096, "close": 0.08115, "volume": 3040.0, "quote_volume": 246.58845, "trades": 19, "taker_buy_quote": 82.32874}, {"ts": 1775787360000, "open": 0.08119, "high": 0.0813, "low": 0.08119, "close": 0.0813, "volume": 558.0, "quote_volume": 45.3285, "trades": 10, "taker_buy_quote": 45.3285}, {"ts": 1775787420000, "open": 0.0812, "high": 0.08128, "low": 0.08118, "close": 0.08128, "volume": 1688.0, "quote_volume": 137.08996, "trades": 6, "taker_buy_quote": 126.04812}, {"ts": 1775787480000, "open": 0.08124, "high": 0.08128, "low": 0.08124, "close": 0.08128, "volume": 806.0, "quote_volume": 65.49556, "trades": 3, "taker_buy_quote": 59.97124}, {"ts": 1775787540000, "open": 0.08125, "high": 0.08125, "low": 0.08122, "close": 0.08123, "volume": 5911.0, "quote_volume": 480.15479, "trades": 6, "taker_buy_quote": 451.80126}, {"ts": 1775787600000, "open": 0.08128, "high": 0.08128, "low": 0.08128, "close": 0.08128, "volume": 218.0, "quote_volume": 17.71904, "trades": 3, "taker_buy_quote": 17.71904}, {"ts": 1775787660000, "open": 0.0813, "high": 0.0813, "low": 0.0813, "close": 0.0813, "volume": 68.0, "quote_volume": 5.5284, "trades": 1, "taker_buy_quote": 5.5284}, {"ts": 1775787720000, "open": 0.08132, "high": 0.08142, "low": 0.08117, "close": 0.08117, "volume": 11140.0, "quote_volume": 905.25708, "trades": 35, "taker_buy_quote": 33.19896}, {"ts": 1775787780000, "open": 0.08116, "high": 0.08116, "low": 0.08114, "close": 0.08114, "volume": 136.0, "quote_volume": 11.0364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 0.08112, "high": 0.08112, "low": 0.08073, "close": 0.08073, "volume": 21288.0, "quote_volume": 1721.08962, "trades": 48, "taker_buy_quote": 159.50146}, {"ts": 1775787900000, "open": 0.08075, "high": 0.08076, "low": 0.08058, "close": 0.08058, "volume": 30146.0, "quote_volume": 2433.19446, "trades": 17, "taker_buy_quote": 1943.485}, {"ts": 1775787960000, "open": 0.08058, "high": 0.08058, "low": 0.08045, "close": 0.08048, "volume": 14910.0, "quote_volume": 1200.57897, "trades": 27, "taker_buy_quote": 50.04018}, {"ts": 1775788020000, "open": 0.0805, "high": 0.0805, "low": 0.08018, "close": 0.08036, "volume": 52160.0, "quote_volume": 4188.16596, "trades": 91, "taker_buy_quote": 1134.3497}, {"ts": 1775788080000, "open": 0.08038, "high": 0.0804, "low": 0.08026, "close": 0.08029, "volume": 16697.0, "quote_volume": 1340.94272, "trades": 18, "taker_buy_quote": 238.39294}, {"ts": 1775788140000, "open": 0.08031, "high": 0.08034, "low": 0.08018, "close": 0.08018, "volume": 6099.0, "quote_volume": 489.4852, "trades": 15, "taker_buy_quote": 233.90014}, {"ts": 1775788200000, "open": 0.08024, "high": 0.08042, "low": 0.08018, "close": 0.08028, "volume": 5285.0, "quote_volume": 424.50921, "trades": 23, "taker_buy_quote": 226.75242}, {"ts": 1775788260000, "open": 0.08024, "high": 0.08036, "low": 0.08023, "close": 0.08036, "volume": 1757.0, "quote_volume": 141.05277, "trades": 8, "taker_buy_quote": 105.42996}, {"ts": 1775788320000, "open": 0.08041, "high": 0.08044, "low": 0.08007, "close": 0.08016, "volume": 62074.0, "quote_volume": 4979.80977, "trades": 84, "taker_buy_quote": 2212.14}, {"ts": 1775788380000, "open": 0.08014, "high": 0.08024, "low": 0.08012, "close": 0.08018, "volume": 6838.0, "quote_volume": 548.12736, "trades": 23, "taker_buy_quote": 337.13413}, {"ts": 1775788440000, "open": 0.08018, "high": 0.08018, "low": 0.0799, "close": 0.0799, "volume": 12423.0, "quote_volume": 994.53746, "trades": 29, "taker_buy_quote": 62.40562}, {"ts": 1775788500000, "open": 0.08, "high": 0.08016, "low": 0.08, "close": 0.08006, "volume": 9326.0, "quote_volume": 746.4375, "trades": 27, "taker_buy_quote": 97.74108}, {"ts": 1775788560000, "open": 0.08005, "high": 0.08016, "low": 0.07963, "close": 0.07986, "volume": 114827.0, "quote_volume": 9175.69907, "trades": 126, "taker_buy_quote": 1873.19928}, {"ts": 1775788620000, "open": 0.07985, "high": 0.08004, "low": 0.07966, "close": 0.07992, "volume": 53878.0, "quote_volume": 4304.63524, "trades": 67, "taker_buy_quote": 733.79981}, {"ts": 1775788680000, "open": 0.07994, "high": 0.08004, "low": 0.07994, "close": 0.08004, "volume": 1106.0, "quote_volume": 88.44126, "trades": 7, "taker_buy_quote": 88.44126}, {"ts": 1775788740000, "open": 0.08003, "high": 0.08025, "low": 0.08003, "close": 0.08008, "volume": 24437.0, "quote_volume": 1958.00569, "trades": 33, "taker_buy_quote": 1056.16887}, {"ts": 1775788800000, "open": 0.08013, "high": 0.08042, "low": 0.08012, "close": 0.08042, "volume": 27128.0, "quote_volume": 2177.6997, "trades": 39, "taker_buy_quote": 2110.23093}, {"ts": 1775788860000, "open": 0.08034, "high": 0.08044, "low": 0.08034, "close": 0.08044, "volume": 50334.0, "quote_volume": 4046.41724, "trades": 12, "taker_buy_quote": 4007.29166}, {"ts": 1775788920000, "open": 0.08041, "high": 0.08041, "low": 0.08026, "close": 0.08026, "volume": 2251.0, "quote_volume": 180.90802, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775788980000, "open": 0.08024, "high": 0.0803, "low": 0.08024, "close": 0.08026, "volume": 277.0, "quote_volume": 22.232, "trades": 4, "taker_buy_quote": 5.5407}, {"ts": 1775789040000, "open": 0.08026, "high": 0.08026, "low": 0.08026, "close": 0.08026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.0803, "high": 0.08034, "low": 0.08022, "close": 0.08026, "volume": 4326.0, "quote_volume": 347.42982, "trades": 19, "taker_buy_quote": 252.24918}, {"ts": 1775789160000, "open": 0.0803, "high": 0.08032, "low": 0.08022, "close": 0.08032, "volume": 414.0, "quote_volume": 33.23178, "trades": 6, "taker_buy_quote": 16.6221}, {"ts": 1775789220000, "open": 0.08034, "high": 0.08034, "low": 0.08022, "close": 0.08028, "volume": 8622.0, "quote_volume": 692.51938, "trades": 16, "taker_buy_quote": 17.5887}, {"ts": 1775789280000, "open": 0.08024, "high": 0.08024, "low": 0.08007, "close": 0.08007, "volume": 7924.0, "quote_volume": 634.93058, "trades": 18, "taker_buy_quote": 8.89887}, {"ts": 1775789340000, "open": 0.08007, "high": 0.08008, "low": 0.07999, "close": 0.08005, "volume": 22910.0, "quote_volume": 1833.08799, "trades": 17, "taker_buy_quote": 353.34379}, {"ts": 1775789400000, "open": 0.08004, "high": 0.08012, "low": 0.08004, "close": 0.08004, "volume": 17362.0, "quote_volume": 1390.53327, "trades": 20, "taker_buy_quote": 1187.24793}, {"ts": 1775789460000, "open": 0.08003, "high": 0.08018, "low": 0.07994, "close": 0.08013, "volume": 17161.0, "quote_volume": 1373.91261, "trades": 37, "taker_buy_quote": 238.49249}, {"ts": 1775789520000, "open": 0.08015, "high": 0.0804, "low": 0.08015, "close": 0.0804, "volume": 27778.0, "quote_volume": 2231.21411, "trades": 31, "taker_buy_quote": 1725.32482}, {"ts": 1775789580000, "open": 0.08034, "high": 0.08034, "low": 0.08019, "close": 0.08026, "volume": 13796.0, "quote_volume": 1106.87232, "trades": 16, "taker_buy_quote": 167.10132}, {"ts": 1775789640000, "open": 0.08022, "high": 0.08022, "low": 0.08011, "close": 0.08011, "volume": 1050.0, "quote_volume": 84.14034, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.08014, "high": 0.08016, "low": 0.08006, "close": 0.08012, "volume": 7504.0, "quote_volume": 601.3025, "trades": 11, "taker_buy_quote": 5.53104}, {"ts": 1775789760000, "open": 0.08015, "high": 0.08015, "low": 0.08008, "close": 0.08008, "volume": 2659.0, "quote_volume": 213.06297, "trades": 5, "taker_buy_quote": 11.30115}, {"ts": 1775789820000, "open": 0.08006, "high": 0.08006, "low": 0.07997, "close": 0.08006, "volume": 4751.0, "quote_volume": 380.11733, "trades": 14, "taker_buy_quote": 55.40152}, {"ts": 1775789880000, "open": 0.08004, "high": 0.08004, "low": 0.0798, "close": 0.07999, "volume": 19053.0, "quote_volume": 1522.98161, "trades": 42, "taker_buy_quote": 769.22532}, {"ts": 1775789940000, "open": 0.0799, "high": 0.07998, "low": 0.07984, "close": 0.07984, "volume": 10660.0, "quote_volume": 851.87348, "trades": 22, "taker_buy_quote": 795.39366}, {"ts": 1775790000000, "open": 0.07982, "high": 0.07988, "low": 0.07978, "close": 0.07988, "volume": 7645.0, "quote_volume": 610.01518, "trades": 11, "taker_buy_quote": 588.15065}, {"ts": 1775790060000, "open": 0.0798, "high": 0.07988, "low": 0.0798, "close": 0.07986, "volume": 1690.0, "quote_volume": 134.92908, "trades": 6, "taker_buy_quote": 109.95168}, {"ts": 1775790120000, "open": 0.0799, "high": 0.0804, "low": 0.0799, "close": 0.0802, "volume": 60454.0, "quote_volume": 4852.05281, "trades": 93, "taker_buy_quote": 2685.64588}, {"ts": 1775790180000, "open": 0.08018, "high": 0.08052, "low": 0.0801, "close": 0.08052, "volume": 17886.0, "quote_volume": 1436.13446, "trades": 29, "taker_buy_quote": 1287.34472}, {"ts": 1775790240000, "open": 0.08048, "high": 0.08093, "low": 0.08028, "close": 0.08031, "volume": 55385.0, "quote_volume": 4468.20082, "trades": 111, "taker_buy_quote": 2112.11011}, {"ts": 1775790300000, "open": 0.08034, "high": 0.08056, "low": 0.08028, "close": 0.08044, "volume": 32100.0, "quote_volume": 2581.51525, "trades": 41, "taker_buy_quote": 2387.35517}, {"ts": 1775790360000, "open": 0.08042, "high": 0.08042, "low": 0.08002, "close": 0.08016, "volume": 11297.0, "quote_volume": 905.85265, "trades": 47, "taker_buy_quote": 349.53362}, {"ts": 1775790420000, "open": 0.08015, "high": 0.08026, "low": 0.08007, "close": 0.08019, "volume": 12028.0, "quote_volume": 964.2847, "trades": 28, "taker_buy_quote": 513.14067}, {"ts": 1775790480000, "open": 0.08016, "high": 0.08034, "low": 0.08013, "close": 0.08026, "volume": 4980.0, "quote_volume": 399.6515, "trades": 22, "taker_buy_quote": 276.93159}, {"ts": 1775790540000, "open": 0.08018, "high": 0.08038, "low": 0.08014, "close": 0.08034, "volume": 6037.0, "quote_volume": 484.55707, "trades": 26, "taker_buy_quote": 389.79761}, {"ts": 1775790600000, "open": 0.0803, "high": 0.08039, "low": 0.08022, "close": 0.08026, "volume": 37997.0, "quote_volume": 3050.8195, "trades": 43, "taker_buy_quote": 2806.61239}, {"ts": 1775790660000, "open": 0.08027, "high": 0.0803, "low": 0.08011, "close": 0.08012, "volume": 3713.0, "quote_volume": 297.84585, "trades": 20, "taker_buy_quote": 20.95323}, {"ts": 1775790720000, "open": 0.0801, "high": 0.0801, "low": 0.08006, "close": 0.08007, "volume": 4399.0, "quote_volume": 352.25293, "trades": 15, "taker_buy_quote": 86.87664}, {"ts": 1775790780000, "open": 0.08009, "high": 0.08022, "low": 0.08009, "close": 0.08017, "volume": 14392.0, "quote_volume": 1153.11273, "trades": 31, "taker_buy_quote": 342.35335}, {"ts": 1775790840000, "open": 0.08022, "high": 0.0803, "low": 0.08022, "close": 0.08027, "volume": 617.0, "quote_volume": 49.52314, "trades": 6, "taker_buy_quote": 27.6897}, {"ts": 1775790900000, "open": 0.08026, "high": 0.08026, "low": 0.08002, "close": 0.08003, "volume": 1030.0, "quote_volume": 82.51508, "trades": 15, "taker_buy_quote": 16.16606}, {"ts": 1775790960000, "open": 0.08, "high": 0.08, "low": 0.07979, "close": 0.07982, "volume": 30568.0, "quote_volume": 2442.71768, "trades": 44, "taker_buy_quote": 962.87638}, {"ts": 1775791020000, "open": 0.07986, "high": 0.07992, "low": 0.07986, "close": 0.07986, "volume": 652.0, "quote_volume": 52.0856, "trades": 8, "taker_buy_quote": 41.06354}, {"ts": 1775791080000, "open": 0.0799, "high": 0.07996, "low": 0.0798, "close": 0.0798, "volume": 3994.0, "quote_volume": 318.88033, "trades": 17, "taker_buy_quote": 141.8008}, {"ts": 1775791140000, "open": 0.07978, "high": 0.07982, "low": 0.07973, "close": 0.07982, "volume": 15200.0, "quote_volume": 1212.22406, "trades": 15, "taker_buy_quote": 54.16801}, {"ts": 1775791200000, "open": 0.0798, "high": 0.07981, "low": 0.07962, "close": 0.07962, "volume": 30284.0, "quote_volume": 2412.81009, "trades": 31, "taker_buy_quote": 133.72907}, {"ts": 1775791260000, "open": 0.07969, "high": 0.07969, "low": 0.07969, "close": 0.07969, "volume": 692.0, "quote_volume": 55.14548, "trades": 1, "taker_buy_quote": 55.14548}, {"ts": 1775791320000, "open": 0.07973, "high": 0.0798, "low": 0.07966, "close": 0.07979, "volume": 7045.0, "quote_volume": 561.97205, "trades": 18, "taker_buy_quote": 320.38025}, {"ts": 1775791380000, "open": 0.07982, "high": 0.0799, "low": 0.07982, "close": 0.07982, "volume": 702.0, "quote_volume": 56.05458, "trades": 9, "taker_buy_quote": 39.5277}, {"ts": 1775791440000, "open": 0.0798, "high": 0.07982, "low": 0.0798, "close": 0.07982, "volume": 208.0, "quote_volume": 16.60118, "trades": 2, "taker_buy_quote": 11.09498}, {"ts": 1775791500000, "open": 0.07982, "high": 0.07988, "low": 0.07974, "close": 0.07987, "volume": 14776.0, "quote_volume": 1179.56237, "trades": 33, "taker_buy_quote": 843.8792}, {"ts": 1775791560000, "open": 0.07987, "high": 0.07994, "low": 0.07986, "close": 0.0799, "volume": 5749.0, "quote_volume": 459.31668, "trades": 12, "taker_buy_quote": 342.02348}, {"ts": 1775791620000, "open": 0.07986, "high": 0.07992, "low": 0.07982, "close": 0.07992, "volume": 414.0, "quote_volume": 33.06618, "trades": 6, "taker_buy_quote": 16.5393}, {"ts": 1775791680000, "open": 0.07991, "high": 0.07991, "low": 0.07964, "close": 0.07964, "volume": 1850.0, "quote_volume": 147.67102, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 0.07962, "high": 0.07962, "low": 0.07947, "close": 0.07953, "volume": 56136.0, "quote_volume": 4462.19017, "trades": 60, "taker_buy_quote": 3102.67803}, {"ts": 1775791800000, "open": 0.07948, "high": 0.07951, "low": 0.07946, "close": 0.07947, "volume": 1052.0, "quote_volume": 83.62942, "trades": 5, "taker_buy_quote": 55.02092}, {"ts": 1775791860000, "open": 0.07952, "high": 0.0796, "low": 0.07952, "close": 0.0796, "volume": 1042.0, "quote_volume": 82.92228, "trades": 6, "taker_buy_quote": 82.92228}, {"ts": 1775791920000, "open": 0.07956, "high": 0.07962, "low": 0.07956, "close": 0.07962, "volume": 1538.0, "quote_volume": 122.4264, "trades": 5, "taker_buy_quote": 116.8572}, {"ts": 1775791980000, "open": 0.07964, "high": 0.07966, "low": 0.0796, "close": 0.0796, "volume": 1129.0, "quote_volume": 89.89322, "trades": 4, "taker_buy_quote": 34.81002}, {"ts": 1775792040000, "open": 0.07967, "high": 0.0797, "low": 0.07962, "close": 0.07962, "volume": 5817.0, "quote_volume": 463.44561, "trades": 12, "taker_buy_quote": 401.50125}, {"ts": 1775792100000, "open": 0.07965, "high": 0.07972, "low": 0.0796, "close": 0.0796, "volume": 1334.0, "quote_volume": 106.26646, "trades": 7, "taker_buy_quote": 11.07968}, {"ts": 1775792160000, "open": 0.07967, "high": 0.0797, "low": 0.07967, "close": 0.07967, "volume": 385.0, "quote_volume": 30.67575, "trades": 5, "taker_buy_quote": 23.1071}, {"ts": 1775792220000, "open": 0.07964, "high": 0.07964, "low": 0.07944, "close": 0.07944, "volume": 5495.0, "quote_volume": 436.81067, "trades": 23, "taker_buy_quote": 49.33246}, {"ts": 1775792280000, "open": 0.0795, "high": 0.07958, "low": 0.0795, "close": 0.07954, "volume": 3662.0, "quote_volume": 291.28708, "trades": 7, "taker_buy_quote": 239.3419}, {"ts": 1775792340000, "open": 0.07956, "high": 0.07956, "low": 0.07942, "close": 0.07947, "volume": 19610.0, "quote_volume": 1558.68833, "trades": 33, "taker_buy_quote": 736.17151}, {"ts": 1775792400000, "open": 0.07946, "high": 0.07946, "low": 0.0794, "close": 0.0794, "volume": 204.0, "quote_volume": 16.20476, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.0794, "high": 0.0794, "low": 0.07934, "close": 0.07934, "volume": 454.0, "quote_volume": 36.0346, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775792520000, "open": 0.07935, "high": 0.07948, "low": 0.0793, "close": 0.07938, "volume": 1099.0, "quote_volume": 87.23855, "trades": 12, "taker_buy_quote": 38.9144}, {"ts": 1775792580000, "open": 0.07946, "high": 0.07952, "low": 0.07946, "close": 0.07952, "volume": 1107.0, "quote_volume": 88.01874, "trades": 6, "taker_buy_quote": 88.01874}, {"ts": 1775792640000, "open": 0.07951, "high": 0.07956, "low": 0.07951, "close": 0.07956, "volume": 598.0, "quote_volume": 47.56873, "trades": 5, "taker_buy_quote": 41.60548}, {"ts": 1775792700000, "open": 0.07958, "high": 0.0796, "low": 0.07927, "close": 0.0794, "volume": 73180.0, "quote_volume": 5809.04578, "trades": 65, "taker_buy_quote": 291.10008}, {"ts": 1775792760000, "open": 0.0794, "high": 0.07946, "low": 0.07938, "close": 0.07938, "volume": 2771.0, "quote_volume": 220.02376, "trades": 7, "taker_buy_quote": 130.22376}, {"ts": 1775792820000, "open": 0.07944, "high": 0.07944, "low": 0.07944, "close": 0.07944, "volume": 70.0, "quote_volume": 5.5608, "trades": 1, "taker_buy_quote": 5.5608}, {"ts": 1775792880000, "open": 0.07945, "high": 0.07946, "low": 0.07945, "close": 0.07946, "volume": 912.0, "quote_volume": 72.4591, "trades": 3, "taker_buy_quote": 72.4591}, {"ts": 1775792940000, "open": 0.07948, "high": 0.07948, "low": 0.07944, "close": 0.07944, "volume": 140.0, "quote_volume": 11.1244, "trades": 2, "taker_buy_quote": 5.5636}, {"ts": 1775793000000, "open": 0.07947, "high": 0.07947, "low": 0.07938, "close": 0.07942, "volume": 725.0, "quote_volume": 57.58787, "trades": 6, "taker_buy_quote": 21.69181}, {"ts": 1775793060000, "open": 0.07938, "high": 0.07938, "low": 0.0793, "close": 0.07936, "volume": 3789.0, "quote_volume": 300.55726, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775793120000, "open": 0.07936, "high": 0.07936, "low": 0.07936, "close": 0.07936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 0.0793, "high": 0.07932, "low": 0.0791, "close": 0.07917, "volume": 16308.0, "quote_volume": 1292.09221, "trades": 39, "taker_buy_quote": 566.28861}, {"ts": 1775793240000, "open": 0.07909, "high": 0.07922, "low": 0.07909, "close": 0.07922, "volume": 7470.0, "quote_volume": 590.98827, "trades": 11, "taker_buy_quote": 529.29807}, {"ts": 1775793300000, "open": 0.07922, "high": 0.07928, "low": 0.07922, "close": 0.07923, "volume": 7812.0, "quote_volume": 618.96598, "trades": 11, "taker_buy_quote": 495.21653}, {"ts": 1775793360000, "open": 0.07921, "high": 0.07921, "low": 0.07904, "close": 0.07915, "volume": 12980.0, "quote_volume": 1027.05156, "trades": 36, "taker_buy_quote": 425.2308}, {"ts": 1775793420000, "open": 0.07908, "high": 0.07931, "low": 0.07908, "close": 0.07931, "volume": 35173.0, "quote_volume": 2785.16363, "trades": 37, "taker_buy_quote": 1167.74106}, {"ts": 1775793480000, "open": 0.07915, "high": 0.07915, "low": 0.07915, "close": 0.07915, "volume": 1009.0, "quote_volume": 79.86235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 0.07922, "high": 0.07924, "low": 0.07908, "close": 0.07908, "volume": 1932.0, "quote_volume": 152.90892, "trades": 12, "taker_buy_quote": 18.45966}, {"ts": 1775793600000, "open": 0.07917, "high": 0.07918, "low": 0.079, "close": 0.07906, "volume": 55508.0, "quote_volume": 4389.23116, "trades": 69, "taker_buy_quote": 2046.66024}, {"ts": 1775793660000, "open": 0.07909, "high": 0.07912, "low": 0.07876, "close": 0.07884, "volume": 70327.0, "quote_volume": 5551.7147, "trades": 81, "taker_buy_quote": 2973.56756}, {"ts": 1775793720000, "open": 0.0788, "high": 0.07904, "low": 0.0788, "close": 0.07903, "volume": 29793.0, "quote_volume": 2350.63043, "trades": 63, "taker_buy_quote": 2124.82721}, {"ts": 1775793780000, "open": 0.07896, "high": 0.07907, "low": 0.07893, "close": 0.07906, "volume": 16494.0, "quote_volume": 1303.40929, "trades": 29, "taker_buy_quote": 1187.98112}, {"ts": 1775793840000, "open": 0.07908, "high": 0.07908, "low": 0.07897, "close": 0.07897, "volume": 3084.0, "quote_volume": 243.57946, "trades": 7, "taker_buy_quote": 17.3976}, {"ts": 1775793900000, "open": 0.07899, "high": 0.07908, "low": 0.07896, "close": 0.07899, "volume": 15755.0, "quote_volume": 1245.04146, "trades": 38, "taker_buy_quote": 306.93436}, {"ts": 1775793960000, "open": 0.07904, "high": 0.07914, "low": 0.07887, "close": 0.07891, "volume": 29103.0, "quote_volume": 2298.79147, "trades": 63, "taker_buy_quote": 291.45766}, {"ts": 1775794020000, "open": 0.07893, "high": 0.07893, "low": 0.07856, "close": 0.07858, "volume": 62114.0, "quote_volume": 4889.57687, "trades": 83, "taker_buy_quote": 3202.29757}, {"ts": 1775794080000, "open": 0.07859, "high": 0.07874, "low": 0.0785, "close": 0.07874, "volume": 8900.0, "quote_volume": 699.68987, "trades": 33, "taker_buy_quote": 504.34122}, {"ts": 1775794140000, "open": 0.07876, "high": 0.07878, "low": 0.07841, "close": 0.07866, "volume": 154441.0, "quote_volume": 12119.99501, "trades": 82, "taker_buy_quote": 478.74006}, {"ts": 1775794200000, "open": 0.07866, "high": 0.07871, "low": 0.0786, "close": 0.07871, "volume": 4853.0, "quote_volume": 381.87533, "trades": 13, "taker_buy_quote": 294.0961}, {"ts": 1775794260000, "open": 0.07869, "high": 0.0787, "low": 0.07865, "close": 0.0787, "volume": 28318.0, "quote_volume": 2227.50317, "trades": 21, "taker_buy_quote": 1346.54113}, {"ts": 1775794320000, "open": 0.07865, "high": 0.07881, "low": 0.07864, "close": 0.07881, "volume": 8882.0, "quote_volume": 699.18531, "trades": 21, "taker_buy_quote": 651.05221}, {"ts": 1775794380000, "open": 0.07877, "high": 0.0788, "low": 0.07862, "close": 0.07872, "volume": 23062.0, "quote_volume": 1816.06199, "trades": 35, "taker_buy_quote": 1556.60489}, {"ts": 1775794440000, "open": 0.07873, "high": 0.07874, "low": 0.07873, "close": 0.07874, "volume": 8872.0, "quote_volume": 698.56486, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.0787, "high": 0.07877, "low": 0.07868, "close": 0.07872, "volume": 7816.0, "quote_volume": 615.22496, "trades": 18, "taker_buy_quote": 594.21219}, {"ts": 1775794560000, "open": 0.0787, "high": 0.07879, "low": 0.07864, "close": 0.07864, "volume": 4649.0, "quote_volume": 365.86886, "trades": 23, "taker_buy_quote": 126.04054}, {"ts": 1775794620000, "open": 0.07872, "high": 0.07872, "low": 0.07856, "close": 0.07868, "volume": 5988.0, "quote_volume": 470.75052, "trades": 16, "taker_buy_quote": 110.96043}, {"ts": 1775794680000, "open": 0.0787, "high": 0.0787, "low": 0.07854, "close": 0.07866, "volume": 6040.0, "quote_volume": 474.85198, "trades": 20, "taker_buy_quote": 159.18363}, {"ts": 1775794740000, "open": 0.07868, "high": 0.07869, "low": 0.07854, "close": 0.07861, "volume": 4017.0, "quote_volume": 315.73274, "trades": 15, "taker_buy_quote": 127.02672}, {"ts": 1775794800000, "open": 0.07857, "high": 0.07867, "low": 0.07852, "close": 0.07865, "volume": 8354.0, "quote_volume": 656.53259, "trades": 21, "taker_buy_quote": 159.73691}, {"ts": 1775794860000, "open": 0.07867, "high": 0.07871, "low": 0.07853, "close": 0.07871, "volume": 28674.0, "quote_volume": 2254.48315, "trades": 43, "taker_buy_quote": 1262.78135}, {"ts": 1775794920000, "open": 0.0787, "high": 0.07911, "low": 0.0787, "close": 0.07881, "volume": 274936.0, "quote_volume": 21703.04329, "trades": 173, "taker_buy_quote": 14888.69951}, {"ts": 1775794980000, "open": 0.07881, "high": 0.0789, "low": 0.0788, "close": 0.07885, "volume": 3306.0, "quote_volume": 260.58609, "trades": 12, "taker_buy_quote": 65.85171}, {"ts": 1775795040000, "open": 0.07882, "high": 0.07882, "low": 0.07848, "close": 0.07852, "volume": 29828.0, "quote_volume": 2346.46765, "trades": 71, "taker_buy_quote": 291.29135}, {"ts": 1775795100000, "open": 0.07848, "high": 0.07868, "low": 0.07848, "close": 0.07868, "volume": 10232.0, "quote_volume": 803.93379, "trades": 29, "taker_buy_quote": 607.82297}, {"ts": 1775795160000, "open": 0.07867, "high": 0.0787, "low": 0.07865, "close": 0.0787, "volume": 3517.0, "quote_volume": 276.72699, "trades": 5, "taker_buy_quote": 172.353}, {"ts": 1775795220000, "open": 0.07869, "high": 0.07869, "low": 0.07854, "close": 0.07857, "volume": 7048.0, "quote_volume": 553.86742, "trades": 17, "taker_buy_quote": 426.94938}, {"ts": 1775795280000, "open": 0.0786, "high": 0.07866, "low": 0.07852, "close": 0.07866, "volume": 8618.0, "quote_volume": 677.3545, "trades": 21, "taker_buy_quote": 507.37149}, {"ts": 1775795340000, "open": 0.07862, "high": 0.07862, "low": 0.07844, "close": 0.07844, "volume": 4440.0, "quote_volume": 348.74823, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.07852, "high": 0.07886, "low": 0.07852, "close": 0.07876, "volume": 25869.0, "quote_volume": 2035.76739, "trades": 62, "taker_buy_quote": 1918.07151}, {"ts": 1775795460000, "open": 0.07882, "high": 0.07912, "low": 0.07882, "close": 0.07908, "volume": 14070.0, "quote_volume": 1110.69761, "trades": 39, "taker_buy_quote": 626.27998}, {"ts": 1775795520000, "open": 0.07902, "high": 0.07908, "low": 0.07898, "close": 0.07898, "volume": 1619.0, "quote_volume": 127.98911, "trades": 9, "taker_buy_quote": 100.02599}, {"ts": 1775795580000, "open": 0.07898, "high": 0.07898, "low": 0.07898, "close": 0.07898, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.07896, "high": 0.07897, "low": 0.07896, "close": 0.07897, "volume": 198.0, "quote_volume": 15.63536, "trades": 3, "taker_buy_quote": 10.10816}, {"ts": 1775795700000, "open": 0.07902, "high": 0.07909, "low": 0.0789, "close": 0.0789, "volume": 7081.0, "quote_volume": 559.40843, "trades": 19, "taker_buy_quote": 280.02356}, {"ts": 1775795760000, "open": 0.07902, "high": 0.07912, "low": 0.07896, "close": 0.07907, "volume": 5582.0, "quote_volume": 441.27507, "trades": 24, "taker_buy_quote": 421.45053}, {"ts": 1775795820000, "open": 0.07902, "high": 0.07903, "low": 0.07897, "close": 0.07903, "volume": 5144.0, "quote_volume": 406.33568, "trades": 12, "taker_buy_quote": 96.31873}, {"ts": 1775795880000, "open": 0.07898, "high": 0.07914, "low": 0.07898, "close": 0.07914, "volume": 956.0, "quote_volume": 75.58432, "trades": 10, "taker_buy_quote": 70.05572}, {"ts": 1775795940000, "open": 0.07913, "high": 0.07913, "low": 0.07892, "close": 0.07892, "volume": 3164.0, "quote_volume": 250.01089, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 0.07892, "high": 0.07892, "low": 0.07878, "close": 0.07883, "volume": 1608.0, "quote_volume": 126.74448, "trades": 13, "taker_buy_quote": 64.38226}, {"ts": 1775796060000, "open": 0.07882, "high": 0.07887, "low": 0.07867, "close": 0.07884, "volume": 52992.0, "quote_volume": 4171.2288, "trades": 47, "taker_buy_quote": 257.92259}, {"ts": 1775796120000, "open": 0.07887, "high": 0.07896, "low": 0.07887, "close": 0.07896, "volume": 5634.0, "quote_volume": 444.51205, "trades": 14, "taker_buy_quote": 407.90245}, {"ts": 1775796180000, "open": 0.07898, "high": 0.07898, "low": 0.07892, "close": 0.07895, "volume": 3231.0, "quote_volume": 255.14414, "trades": 9, "taker_buy_quote": 87.55558}, {"ts": 1775796240000, "open": 0.07893, "high": 0.07895, "low": 0.07893, "close": 0.07895, "volume": 316.0, "quote_volume": 24.94588, "trades": 3, "taker_buy_quote": 24.94588}, {"ts": 1775796300000, "open": 0.0789, "high": 0.07898, "low": 0.07888, "close": 0.07898, "volume": 11163.0, "quote_volume": 881.25802, "trades": 12, "taker_buy_quote": 870.21342}, {"ts": 1775796360000, "open": 0.079, "high": 0.07908, "low": 0.079, "close": 0.07907, "volume": 11003.0, "quote_volume": 869.66692, "trades": 19, "taker_buy_quote": 624.6234}, {"ts": 1775796420000, "open": 0.07905, "high": 0.07905, "low": 0.07888, "close": 0.07898, "volume": 9969.0, "quote_volume": 786.95245, "trades": 22, "taker_buy_quote": 731.61596}, {"ts": 1775796480000, "open": 0.07897, "high": 0.07901, "low": 0.07897, "close": 0.07901, "volume": 1603.0, "quote_volume": 126.62557, "trades": 5, "taker_buy_quote": 126.62557}, {"ts": 1775796540000, "open": 0.07902, "high": 0.07913, "low": 0.07902, "close": 0.07913, "volume": 588.0, "quote_volume": 46.49974, "trades": 8, "taker_buy_quote": 46.49974}, {"ts": 1775796600000, "open": 0.07901, "high": 0.07906, "low": 0.07896, "close": 0.07906, "volume": 1344.0, "quote_volume": 106.18481, "trades": 12, "taker_buy_quote": 71.11636}, {"ts": 1775796660000, "open": 0.07906, "high": 0.0792, "low": 0.07906, "close": 0.07918, "volume": 10364.0, "quote_volume": 820.0028, "trades": 26, "taker_buy_quote": 576.30632}, {"ts": 1775796720000, "open": 0.07916, "high": 0.07942, "low": 0.07914, "close": 0.07942, "volume": 34580.0, "quote_volume": 2741.1553, "trades": 63, "taker_buy_quote": 2011.37141}, {"ts": 1775796780000, "open": 0.07938, "high": 0.07945, "low": 0.07932, "close": 0.07932, "volume": 17863.0, "quote_volume": 1417.7321, "trades": 45, "taker_buy_quote": 515.59985}, {"ts": 1775796840000, "open": 0.0793, "high": 0.0793, "low": 0.07919, "close": 0.07924, "volume": 8330.0, "quote_volume": 660.09326, "trades": 21, "taker_buy_quote": 435.77179}, {"ts": 1775796900000, "open": 0.07919, "high": 0.0793, "low": 0.07919, "close": 0.07927, "volume": 3106.0, "quote_volume": 246.13705, "trades": 14, "taker_buy_quote": 196.48492}, {"ts": 1775796960000, "open": 0.07923, "high": 0.07929, "low": 0.07922, "close": 0.07926, "volume": 2242.0, "quote_volume": 177.67207, "trades": 8, "taker_buy_quote": 120.15143}, {"ts": 1775797020000, "open": 0.07929, "high": 0.07932, "low": 0.07924, "close": 0.07924, "volume": 3180.0, "quote_volume": 252.19976, "trades": 9, "taker_buy_quote": 246.65296}, {"ts": 1775797080000, "open": 0.07922, "high": 0.07944, "low": 0.07921, "close": 0.07944, "volume": 8757.0, "quote_volume": 694.60189, "trades": 27, "taker_buy_quote": 480.17972}, {"ts": 1775797140000, "open": 0.07937, "high": 0.07937, "low": 0.07928, "close": 0.0793, "volume": 7101.0, "quote_volume": 563.29617, "trades": 18, "taker_buy_quote": 327.49126}, {"ts": 1775797200000, "open": 0.07931, "high": 0.07945, "low": 0.0793, "close": 0.07938, "volume": 14362.0, "quote_volume": 1140.18414, "trades": 45, "taker_buy_quote": 686.57178}, {"ts": 1775797260000, "open": 0.07936, "high": 0.0794, "low": 0.07932, "close": 0.0794, "volume": 3714.0, "quote_volume": 294.7083, "trades": 11, "taker_buy_quote": 50.09383}, {"ts": 1775797320000, "open": 0.07935, "high": 0.07944, "low": 0.07933, "close": 0.07933, "volume": 4881.0, "quote_volume": 387.47057, "trades": 11, "taker_buy_quote": 163.93084}, {"ts": 1775797380000, "open": 0.07932, "high": 0.07936, "low": 0.07931, "close": 0.07936, "volume": 3956.0, "quote_volume": 313.8326, "trades": 6, "taker_buy_quote": 103.48544}, {"ts": 1775797440000, "open": 0.07933, "high": 0.07944, "low": 0.07933, "close": 0.07938, "volume": 3558.0, "quote_volume": 282.39598, "trades": 11, "taker_buy_quote": 163.73185}, {"ts": 1775797500000, "open": 0.07937, "high": 0.07948, "low": 0.07937, "close": 0.0794, "volume": 8489.0, "quote_volume": 674.32991, "trades": 13, "taker_buy_quote": 16.6852}, {"ts": 1775797560000, "open": 0.07938, "high": 0.07946, "low": 0.07934, "close": 0.07934, "volume": 12521.0, "quote_volume": 994.23416, "trades": 20, "taker_buy_quote": 67.5176}, {"ts": 1775797620000, "open": 0.07932, "high": 0.07932, "low": 0.0792, "close": 0.0792, "volume": 9234.0, "quote_volume": 731.86432, "trades": 16, "taker_buy_quote": 106.27328}, {"ts": 1775797680000, "open": 0.07919, "high": 0.07924, "low": 0.07908, "close": 0.07908, "volume": 14422.0, "quote_volume": 1141.35818, "trades": 28, "taker_buy_quote": 141.17648}, {"ts": 1775797740000, "open": 0.07908, "high": 0.07912, "low": 0.07906, "close": 0.07912, "volume": 3519.0, "quote_volume": 278.30512, "trades": 8, "taker_buy_quote": 68.27894}, {"ts": 1775797800000, "open": 0.07912, "high": 0.07912, "low": 0.07882, "close": 0.07884, "volume": 39813.0, "quote_volume": 3144.88727, "trades": 62, "taker_buy_quote": 156.08812}, {"ts": 1775797860000, "open": 0.07881, "high": 0.07882, "low": 0.07875, "close": 0.07878, "volume": 12938.0, "quote_volume": 1019.27311, "trades": 18, "taker_buy_quote": 10.40424}, {"ts": 1775797920000, "open": 0.07881, "high": 0.07883, "low": 0.07872, "close": 0.07881, "volume": 9162.0, "quote_volume": 721.91335, "trades": 14, "taker_buy_quote": 657.11173}, {"ts": 1775797980000, "open": 0.0788, "high": 0.07881, "low": 0.07875, "close": 0.07879, "volume": 8192.0, "quote_volume": 645.45353, "trades": 14, "taker_buy_quote": 645.45353}, {"ts": 1775798040000, "open": 0.07874, "high": 0.07882, "low": 0.07874, "close": 0.07882, "volume": 4777.0, "quote_volume": 376.32637, "trades": 16, "taker_buy_quote": 354.20043}, {"ts": 1775798100000, "open": 0.07872, "high": 0.07872, "low": 0.07872, "close": 0.07872, "volume": 162.0, "quote_volume": 12.75264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 0.0787, "high": 0.0787, "low": 0.07857, "close": 0.07861, "volume": 3999.0, "quote_volume": 314.41189, "trades": 22, "taker_buy_quote": 37.44356}, {"ts": 1775798220000, "open": 0.07857, "high": 0.07868, "low": 0.07852, "close": 0.07868, "volume": 4080.0, "quote_volume": 320.71694, "trades": 19, "taker_buy_quote": 282.61688}, {"ts": 1775798280000, "open": 0.07868, "high": 0.0787, "low": 0.07859, "close": 0.07862, "volume": 1753.0, "quote_volume": 137.84421, "trades": 15, "taker_buy_quote": 21.16122}, {"ts": 1775798340000, "open": 0.0786, "high": 0.07868, "low": 0.0786, "close": 0.07868, "volume": 3255.0, "quote_volume": 255.99771, "trades": 8, "taker_buy_quote": 35.94729}, {"ts": 1775798400000, "open": 0.07867, "high": 0.0788, "low": 0.07866, "close": 0.07877, "volume": 10101.0, "quote_volume": 795.56127, "trades": 25, "taker_buy_quote": 703.55312}, {"ts": 1775798460000, "open": 0.07877, "high": 0.07877, "low": 0.0785, "close": 0.07861, "volume": 23345.0, "quote_volume": 1835.28371, "trades": 52, "taker_buy_quote": 576.49791}, {"ts": 1775798520000, "open": 0.0786, "high": 0.07863, "low": 0.07854, "close": 0.07857, "volume": 3110.0, "quote_volume": 244.36961, "trades": 8, "taker_buy_quote": 33.08749}, {"ts": 1775798580000, "open": 0.07863, "high": 0.07863, "low": 0.07787, "close": 0.07819, "volume": 168827.0, "quote_volume": 13200.11686, "trades": 222, "taker_buy_quote": 3636.65786}, {"ts": 1775798640000, "open": 0.07817, "high": 0.07827, "low": 0.07808, "close": 0.07814, "volume": 34583.0, "quote_volume": 2702.48296, "trades": 59, "taker_buy_quote": 942.10472}, {"ts": 1775798700000, "open": 0.07818, "high": 0.07823, "low": 0.0781, "close": 0.07823, "volume": 6643.0, "quote_volume": 519.11336, "trades": 21, "taker_buy_quote": 434.4895}, {"ts": 1775798760000, "open": 0.07819, "high": 0.07853, "low": 0.07819, "close": 0.07846, "volume": 46369.0, "quote_volume": 3637.79451, "trades": 45, "taker_buy_quote": 3250.7489}, {"ts": 1775798820000, "open": 0.07844, "high": 0.07851, "low": 0.0784, "close": 0.07845, "volume": 13392.0, "quote_volume": 1050.47901, "trades": 23, "taker_buy_quote": 55.16722}, {"ts": 1775798880000, "open": 0.07847, "high": 0.07848, "low": 0.07842, "close": 0.07842, "volume": 2261.0, "quote_volume": 177.39433, "trades": 10, "taker_buy_quote": 141.31728}, {"ts": 1775798940000, "open": 0.07842, "high": 0.07842, "low": 0.07823, "close": 0.07823, "volume": 39751.0, "quote_volume": 3111.63191, "trades": 56, "taker_buy_quote": 1745.8317}, {"ts": 1775799000000, "open": 0.07822, "high": 0.07822, "low": 0.07793, "close": 0.07805, "volume": 80948.0, "quote_volume": 6320.63566, "trades": 84, "taker_buy_quote": 472.27667}, {"ts": 1775799060000, "open": 0.07805, "high": 0.07819, "low": 0.07805, "close": 0.07809, "volume": 135385.0, "quote_volume": 10567.68407, "trades": 43, "taker_buy_quote": 10447.70774}, {"ts": 1775799120000, "open": 0.07811, "high": 0.07823, "low": 0.07801, "close": 0.07817, "volume": 11186.0, "quote_volume": 873.96127, "trades": 36, "taker_buy_quote": 741.85273}, {"ts": 1775799180000, "open": 0.07815, "high": 0.07818, "low": 0.07808, "close": 0.07815, "volume": 8017.0, "quote_volume": 626.39347, "trades": 16, "taker_buy_quote": 180.13442}, {"ts": 1775799240000, "open": 0.0781, "high": 0.07814, "low": 0.07796, "close": 0.07812, "volume": 22445.0, "quote_volume": 1751.96417, "trades": 57, "taker_buy_quote": 670.14748}, {"ts": 1775799300000, "open": 0.07812, "high": 0.07814, "low": 0.07804, "close": 0.0781, "volume": 13883.0, "quote_volume": 1084.29795, "trades": 21, "taker_buy_quote": 130.93195}, {"ts": 1775799360000, "open": 0.07809, "high": 0.07842, "low": 0.07808, "close": 0.07842, "volume": 30512.0, "quote_volume": 2386.11568, "trades": 72, "taker_buy_quote": 1424.57678}, {"ts": 1775799420000, "open": 0.07844, "high": 0.07848, "low": 0.07844, "close": 0.07848, "volume": 2835.0, "quote_volume": 222.4073, "trades": 9, "taker_buy_quote": 222.4073}, {"ts": 1775799480000, "open": 0.0785, "high": 0.07856, "low": 0.0785, "close": 0.07854, "volume": 593.0, "quote_volume": 46.57138, "trades": 6, "taker_buy_quote": 22.30252}, {"ts": 1775799540000, "open": 0.07848, "high": 0.07848, "low": 0.07848, "close": 0.07848, "volume": 327.0, "quote_volume": 25.66296, "trades": 1, "taker_buy_quote": 25.66296}, {"ts": 1775799600000, "open": 0.07848, "high": 0.07848, "low": 0.07834, "close": 0.07845, "volume": 14127.0, "quote_volume": 1106.98197, "trades": 22, "taker_buy_quote": 99.43971}, {"ts": 1775799660000, "open": 0.07841, "high": 0.07841, "low": 0.07836, "close": 0.07836, "volume": 417.0, "quote_volume": 32.69129, "trades": 3, "taker_buy_quote": 21.56275}, {"ts": 1775799720000, "open": 0.07834, "high": 0.07838, "low": 0.07824, "close": 0.07832, "volume": 8940.0, "quote_volume": 699.95408, "trades": 27, "taker_buy_quote": 81.7141}, {"ts": 1775799780000, "open": 0.07834, "high": 0.07834, "low": 0.07824, "close": 0.07833, "volume": 10444.0, "quote_volume": 817.70502, "trades": 28, "taker_buy_quote": 114.46846}, {"ts": 1775799840000, "open": 0.07836, "high": 0.07844, "low": 0.07836, "close": 0.07844, "volume": 1013.0, "quote_volume": 79.41726, "trades": 8, "taker_buy_quote": 79.41726}, {"ts": 1775799900000, "open": 0.07842, "high": 0.07844, "low": 0.07842, "close": 0.07844, "volume": 483.0, "quote_volume": 37.87828, "trades": 2, "taker_buy_quote": 5.56924}, {"ts": 1775799960000, "open": 0.07842, "high": 0.07846, "low": 0.07831, "close": 0.07846, "volume": 5466.0, "quote_volume": 428.50935, "trades": 25, "taker_buy_quote": 251.74595}, {"ts": 1775800020000, "open": 0.07836, "high": 0.07836, "low": 0.07836, "close": 0.07836, "volume": 2380.0, "quote_volume": 186.4968, "trades": 2, "taker_buy_quote": 180.93324}, {"ts": 1775800080000, "open": 0.07839, "high": 0.07846, "low": 0.07839, "close": 0.07846, "volume": 890.0, "quote_volume": 69.80311, "trades": 8, "taker_buy_quote": 59.37192}, {"ts": 1775800140000, "open": 0.0784, "high": 0.0784, "low": 0.07836, "close": 0.07836, "volume": 229.0, "quote_volume": 17.94902, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.07836, "high": 0.07836, "low": 0.07836, "close": 0.07836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 0.07834, "high": 0.07834, "low": 0.07828, "close": 0.07828, "volume": 832.0, "quote_volume": 65.1486, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.07828, "high": 0.07828, "low": 0.07828, "close": 0.07828, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 0.07826, "high": 0.07826, "low": 0.07826, "close": 0.07826, "volume": 71.0, "quote_volume": 5.55646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.07826, "high": 0.07826, "low": 0.07826, "close": 0.07826, "volume": 5666.0, "quote_volume": 443.42116, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775800500000, "open": 0.0783, "high": 0.0783, "low": 0.07829, "close": 0.07829, "volume": 146.0, "quote_volume": 11.43105, "trades": 2, "taker_buy_quote": 5.5593}, {"ts": 1775800560000, "open": 0.07831, "high": 0.07831, "low": 0.07802, "close": 0.07802, "volume": 22088.0, "quote_volume": 1724.6263, "trades": 31, "taker_buy_quote": 32.18884}, {"ts": 1775800620000, "open": 0.078, "high": 0.07803, "low": 0.0779, "close": 0.07802, "volume": 47941.0, "quote_volume": 3738.92436, "trades": 31, "taker_buy_quote": 2273.56699}, {"ts": 1775800680000, "open": 0.07803, "high": 0.07803, "low": 0.07781, "close": 0.07794, "volume": 16851.0, "quote_volume": 1312.8095, "trades": 41, "taker_buy_quote": 734.58835}, {"ts": 1775800740000, "open": 0.07796, "high": 0.0781, "low": 0.07796, "close": 0.07805, "volume": 2540.0, "quote_volume": 198.24591, "trades": 16, "taker_buy_quote": 179.27733}, {"ts": 1775800800000, "open": 0.07807, "high": 0.07814, "low": 0.07796, "close": 0.07811, "volume": 10567.0, "quote_volume": 824.37035, "trades": 25, "taker_buy_quote": 167.42983}, {"ts": 1775800860000, "open": 0.078, "high": 0.07803, "low": 0.07796, "close": 0.07803, "volume": 1345.0, "quote_volume": 104.89301, "trades": 6, "taker_buy_quote": 36.28395}, {"ts": 1775800920000, "open": 0.07804, "high": 0.07827, "low": 0.07804, "close": 0.07827, "volume": 37461.0, "quote_volume": 2927.78836, "trades": 39, "taker_buy_quote": 2561.60403}, {"ts": 1775800980000, "open": 0.07819, "high": 0.0784, "low": 0.07815, "close": 0.07828, "volume": 16217.0, "quote_volume": 1269.01928, "trades": 28, "taker_buy_quote": 121.17314}, {"ts": 1775801040000, "open": 0.07827, "high": 0.07827, "low": 0.07826, "close": 0.07826, "volume": 4456.0, "quote_volume": 348.77041, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 1281.0, "quote_volume": 100.3023, "trades": 2, "taker_buy_quote": 5.5593}, {"ts": 1775801160000, "open": 0.0783, "high": 0.0783, "low": 0.0783, "close": 0.0783, "volume": 2271.0, "quote_volume": 177.8193, "trades": 1, "taker_buy_quote": 177.8193}, {"ts": 1775801220000, "open": 0.07832, "high": 0.07832, "low": 0.07832, "close": 0.07832, "volume": 468.0, "quote_volume": 36.65376, "trades": 3, "taker_buy_quote": 36.65376}, {"ts": 1775801280000, "open": 0.07832, "high": 0.07832, "low": 0.0783, "close": 0.0783, "volume": 1066.0, "quote_volume": 83.48562, "trades": 3, "taker_buy_quote": 69.78312}, {"ts": 1775801340000, "open": 0.07831, "high": 0.07831, "low": 0.07801, "close": 0.07803, "volume": 7565.0, "quote_volume": 590.81391, "trades": 28, "taker_buy_quote": 36.91489}, {"ts": 1775801400000, "open": 0.07803, "high": 0.07803, "low": 0.07803, "close": 0.07803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.07811, "high": 0.07811, "low": 0.07807, "close": 0.07807, "volume": 559.0, "quote_volume": 43.65129, "trades": 3, "taker_buy_quote": 33.34605}, {"ts": 1775801520000, "open": 0.07807, "high": 0.07807, "low": 0.07807, "close": 0.07807, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.07808, "high": 0.07808, "low": 0.07808, "close": 0.07808, "volume": 572.0, "quote_volume": 44.66176, "trades": 1, "taker_buy_quote": 44.66176}, {"ts": 1775801640000, "open": 0.07804, "high": 0.07824, "low": 0.07802, "close": 0.07824, "volume": 13824.0, "quote_volume": 1079.99928, "trades": 24, "taker_buy_quote": 1054.7974}, {"ts": 1775801700000, "open": 0.07826, "high": 0.07834, "low": 0.07824, "close": 0.07834, "volume": 1258.0, "quote_volume": 98.51542, "trades": 12, "taker_buy_quote": 92.96038}, {"ts": 1775801760000, "open": 0.07824, "high": 0.0783, "low": 0.07822, "close": 0.0783, "volume": 534.0, "quote_volume": 41.78146, "trades": 10, "taker_buy_quote": 17.29641}, {"ts": 1775801820000, "open": 0.07828, "high": 0.07828, "low": 0.07822, "close": 0.07822, "volume": 517.0, "quote_volume": 40.45012, "trades": 4, "taker_buy_quote": 34.8965}, {"ts": 1775801880000, "open": 0.0782, "high": 0.0782, "low": 0.07811, "close": 0.07815, "volume": 4398.0, "quote_volume": 343.66604, "trades": 14, "taker_buy_quote": 22.43625}, {"ts": 1775801940000, "open": 0.07815, "high": 0.0782, "low": 0.07811, "close": 0.07815, "volume": 1325.0, "quote_volume": 103.53749, "trades": 9, "taker_buy_quote": 49.17145}, {"ts": 1775802000000, "open": 0.0781, "high": 0.0781, "low": 0.0779, "close": 0.07803, "volume": 10084.0, "quote_volume": 786.82482, "trades": 31, "taker_buy_quote": 255.34924}, {"ts": 1775802060000, "open": 0.07806, "high": 0.07807, "low": 0.07805, "close": 0.07807, "volume": 2069.0, "quote_volume": 161.49806, "trades": 3, "taker_buy_quote": 161.49806}, {"ts": 1775802120000, "open": 0.07802, "high": 0.07803, "low": 0.07799, "close": 0.07803, "volume": 871.0, "quote_volume": 67.95251, "trades": 5, "taker_buy_quote": 35.42562}, {"ts": 1775802180000, "open": 0.07808, "high": 0.07821, "low": 0.078, "close": 0.07819, "volume": 33258.0, "quote_volume": 2596.08303, "trades": 47, "taker_buy_quote": 700.09328}, {"ts": 1775802240000, "open": 0.07815, "high": 0.07815, "low": 0.07811, "close": 0.07811, "volume": 373.0, "quote_volume": 29.14703, "trades": 2, "taker_buy_quote": 29.14703}, {"ts": 1775802300000, "open": 0.07815, "high": 0.07815, "low": 0.07807, "close": 0.07807, "volume": 6288.0, "quote_volume": 491.2997, "trades": 7, "taker_buy_quote": 156.99498}, {"ts": 1775802360000, "open": 0.07812, "high": 0.07819, "low": 0.07807, "close": 0.07812, "volume": 9331.0, "quote_volume": 729.05157, "trades": 24, "taker_buy_quote": 444.62902}, {"ts": 1775802420000, "open": 0.07809, "high": 0.07819, "low": 0.07806, "close": 0.0781, "volume": 28693.0, "quote_volume": 2240.7748, "trades": 17, "taker_buy_quote": 1822.93208}, {"ts": 1775802480000, "open": 0.07811, "high": 0.07821, "low": 0.07809, "close": 0.07821, "volume": 3439.0, "quote_volume": 268.78306, "trades": 13, "taker_buy_quote": 250.51}, {"ts": 1775802540000, "open": 0.07821, "high": 0.07821, "low": 0.07821, "close": 0.07821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802600000, "open": 0.07817, "high": 0.07817, "low": 0.07805, "close": 0.07805, "volume": 4289.0, "quote_volume": 334.85989, "trades": 10, "taker_buy_quote": 60.74706}, {"ts": 1775802660000, "open": 0.07805, "high": 0.07805, "low": 0.07793, "close": 0.07802, "volume": 10350.0, "quote_volume": 807.07307, "trades": 24, "taker_buy_quote": 55.05969}, {"ts": 1775802720000, "open": 0.07806, "high": 0.07814, "low": 0.07806, "close": 0.07813, "volume": 1312.0, "quote_volume": 102.47856, "trades": 8, "taker_buy_quote": 102.47856}, {"ts": 1775802780000, "open": 0.0781, "high": 0.0781, "low": 0.07804, "close": 0.07804, "volume": 284.0, "quote_volume": 22.17188, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 0.0781, "high": 0.0781, "low": 0.07804, "close": 0.0781, "volume": 299.0, "quote_volume": 23.34338, "trades": 5, "taker_buy_quote": 12.26028}, {"ts": 1775802900000, "open": 0.07809, "high": 0.0782, "low": 0.07809, "close": 0.0782, "volume": 9751.0, "quote_volume": 762.0213, "trades": 17, "taker_buy_quote": 762.0213}, {"ts": 1775802960000, "open": 0.07814, "high": 0.07814, "low": 0.07807, "close": 0.07807, "volume": 1629.0, "quote_volume": 127.20978, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775803020000, "open": 0.0781, "high": 0.07823, "low": 0.07797, "close": 0.07823, "volume": 22865.0, "quote_volume": 1787.85868, "trades": 47, "taker_buy_quote": 330.77006}, {"ts": 1775803080000, "open": 0.07824, "high": 0.07824, "low": 0.07814, "close": 0.0782, "volume": 974.0, "quote_volume": 76.1385, "trades": 9, "taker_buy_quote": 16.65802}, {"ts": 1775803140000, "open": 0.07819, "high": 0.07823, "low": 0.07819, "close": 0.07823, "volume": 472.0, "quote_volume": 36.91196, "trades": 4, "taker_buy_quote": 30.4971}, {"ts": 1775803200000, "open": 0.07824, "high": 0.07826, "low": 0.07818, "close": 0.07822, "volume": 3350.0, "quote_volume": 262.04662, "trades": 11, "taker_buy_quote": 64.46574}, {"ts": 1775803260000, "open": 0.07821, "high": 0.07821, "low": 0.07808, "close": 0.07808, "volume": 5746.0, "quote_volume": 448.89667, "trades": 17, "taker_buy_quote": 29.949}, {"ts": 1775803320000, "open": 0.07814, "high": 0.07814, "low": 0.07808, "close": 0.07808, "volume": 181.0, "quote_volume": 14.13988, "trades": 3, "taker_buy_quote": 5.93864}, {"ts": 1775803380000, "open": 0.07813, "high": 0.07813, "low": 0.07813, "close": 0.07813, "volume": 524.0, "quote_volume": 40.94012, "trades": 1, "taker_buy_quote": 40.94012}, {"ts": 1775803440000, "open": 0.07813, "high": 0.07824, "low": 0.07813, "close": 0.0782, "volume": 3898.0, "quote_volume": 304.70581, "trades": 15, "taker_buy_quote": 246.38939}, {"ts": 1775803500000, "open": 0.07822, "high": 0.07822, "low": 0.0782, "close": 0.0782, "volume": 1349.0, "quote_volume": 105.49322, "trades": 2, "taker_buy_quote": 5.55362}, {"ts": 1775803560000, "open": 0.07816, "high": 0.07821, "low": 0.07816, "close": 0.0782, "volume": 1426.0, "quote_volume": 111.51183, "trades": 6, "taker_buy_quote": 12.6684}, {"ts": 1775803620000, "open": 0.07819, "high": 0.07819, "low": 0.07816, "close": 0.07816, "volume": 20811.0, "quote_volume": 1627.09482, "trades": 10, "taker_buy_quote": 1321.56738}, {"ts": 1775803680000, "open": 0.07817, "high": 0.07817, "low": 0.07814, "close": 0.07814, "volume": 406.0, "quote_volume": 31.73489, "trades": 2, "taker_buy_quote": 26.18695}, {"ts": 1775803740000, "open": 0.07816, "high": 0.0782, "low": 0.07816, "close": 0.0782, "volume": 709.0, "quote_volume": 55.4212, "trades": 4, "taker_buy_quote": 55.4212}, {"ts": 1775803800000, "open": 0.07814, "high": 0.07818, "low": 0.07814, "close": 0.07818, "volume": 198.0, "quote_volume": 15.47335, "trades": 3, "taker_buy_quote": 9.92541}, {"ts": 1775803860000, "open": 0.07818, "high": 0.07822, "low": 0.07818, "close": 0.0782, "volume": 1540.0, "quote_volume": 120.42575, "trades": 9, "taker_buy_quote": 82.1062}, {"ts": 1775803920000, "open": 0.07822, "high": 0.07835, "low": 0.07822, "close": 0.07834, "volume": 9300.0, "quote_volume": 728.25919, "trades": 24, "taker_buy_quote": 669.57169}, {"ts": 1775803980000, "open": 0.0783, "high": 0.07835, "low": 0.07825, "close": 0.07825, "volume": 14181.0, "quote_volume": 1110.60516, "trades": 22, "taker_buy_quote": 197.8946}, {"ts": 1775804040000, "open": 0.07824, "high": 0.07827, "low": 0.0782, "close": 0.07827, "volume": 15213.0, "quote_volume": 1190.49185, "trades": 13, "taker_buy_quote": 1173.83099}, {"ts": 1775804100000, "open": 0.07823, "high": 0.07826, "low": 0.07823, "close": 0.07826, "volume": 1749.0, "quote_volume": 136.85035, "trades": 9, "taker_buy_quote": 126.05047}, {"ts": 1775804160000, "open": 0.07826, "high": 0.07829, "low": 0.07826, "close": 0.07829, "volume": 572.0, "quote_volume": 44.77394, "trades": 5, "taker_buy_quote": 32.24754}, {"ts": 1775804220000, "open": 0.07828, "high": 0.0783, "low": 0.0782, "close": 0.0783, "volume": 895.0, "quote_volume": 70.04448, "trades": 6, "taker_buy_quote": 44.07466}, {"ts": 1775804280000, "open": 0.07829, "high": 0.0783, "low": 0.07826, "close": 0.07829, "volume": 3200.0, "quote_volume": 250.5488, "trades": 6, "taker_buy_quote": 12.5264}, {"ts": 1775804340000, "open": 0.07832, "high": 0.07834, "low": 0.07826, "close": 0.07826, "volume": 19040.0, "quote_volume": 1491.13348, "trades": 24, "taker_buy_quote": 414.56543}, {"ts": 1775804400000, "open": 0.07826, "high": 0.07834, "low": 0.07823, "close": 0.07829, "volume": 20371.0, "quote_volume": 1594.72066, "trades": 22, "taker_buy_quote": 390.03722}, {"ts": 1775804460000, "open": 0.07834, "high": 0.07836, "low": 0.07826, "close": 0.07833, "volume": 4994.0, "quote_volume": 391.05646, "trades": 19, "taker_buy_quote": 195.21966}, {"ts": 1775804520000, "open": 0.07835, "high": 0.07836, "low": 0.07831, "close": 0.07831, "volume": 3148.0, "quote_volume": 246.55919, "trades": 10, "taker_buy_quote": 148.90206}, {"ts": 1775804580000, "open": 0.07828, "high": 0.07843, "low": 0.07826, "close": 0.07833, "volume": 37302.0, "quote_volume": 2922.10654, "trades": 38, "taker_buy_quote": 323.02678}, {"ts": 1775804640000, "open": 0.07832, "high": 0.07834, "low": 0.07829, "close": 0.07833, "volume": 4322.0, "quote_volume": 338.52778, "trades": 7, "taker_buy_quote": 199.13866}, {"ts": 1775804700000, "open": 0.07836, "high": 0.07842, "low": 0.07836, "close": 0.07839, "volume": 1258.0, "quote_volume": 98.62944, "trades": 9, "taker_buy_quote": 73.38786}, {"ts": 1775804760000, "open": 0.07833, "high": 0.07833, "low": 0.0783, "close": 0.07833, "volume": 2776.0, "quote_volume": 217.43248, "trades": 7, "taker_buy_quote": 186.41593}, {"ts": 1775804820000, "open": 0.0783, "high": 0.07833, "low": 0.07828, "close": 0.07832, "volume": 8222.0, "quote_volume": 643.82619, "trades": 12, "taker_buy_quote": 398.39459}, {"ts": 1775804880000, "open": 0.07833, "high": 0.07848, "low": 0.07827, "close": 0.07842, "volume": 25196.0, "quote_volume": 1974.54124, "trades": 37, "taker_buy_quote": 1616.72815}, {"ts": 1775804940000, "open": 0.07842, "high": 0.07842, "low": 0.07838, "close": 0.07842, "volume": 2740.0, "quote_volume": 214.82675, "trades": 12, "taker_buy_quote": 59.90924}, {"ts": 1775805000000, "open": 0.07838, "high": 0.07838, "low": 0.07827, "close": 0.07834, "volume": 5883.0, "quote_volume": 460.73657, "trades": 26, "taker_buy_quote": 79.07441}, {"ts": 1775805060000, "open": 0.07832, "high": 0.07833, "low": 0.07807, "close": 0.0781, "volume": 130141.0, "quote_volume": 10174.93074, "trades": 109, "taker_buy_quote": 3827.8494}, {"ts": 1775805120000, "open": 0.07814, "high": 0.07818, "low": 0.07795, "close": 0.07806, "volume": 78436.0, "quote_volume": 6120.29905, "trades": 46, "taker_buy_quote": 232.28722}, {"ts": 1775805180000, "open": 0.07808, "high": 0.07813, "low": 0.07806, "close": 0.07809, "volume": 9522.0, "quote_volume": 743.56625, "trades": 17, "taker_buy_quote": 743.56625}, {"ts": 1775805240000, "open": 0.07809, "high": 0.07815, "low": 0.07802, "close": 0.07802, "volume": 4023.0, "quote_volume": 314.17303, "trades": 13, "taker_buy_quote": 224.30987}, {"ts": 1775805300000, "open": 0.07806, "high": 0.07816, "low": 0.07806, "close": 0.07816, "volume": 12495.0, "quote_volume": 975.68289, "trades": 17, "taker_buy_quote": 975.68289}, {"ts": 1775805360000, "open": 0.07812, "high": 0.07812, "low": 0.07811, "close": 0.07812, "volume": 2827.0, "quote_volume": 220.82389, "trades": 3, "taker_buy_quote": 220.82389}, {"ts": 1775805420000, "open": 0.07813, "high": 0.07814, "low": 0.07813, "close": 0.07814, "volume": 1350.0, "quote_volume": 105.47621, "trades": 3, "taker_buy_quote": 105.47621}, {"ts": 1775805480000, "open": 0.07816, "high": 0.07824, "low": 0.07816, "close": 0.07824, "volume": 355.0, "quote_volume": 27.761, "trades": 5, "taker_buy_quote": 27.761}, {"ts": 1775805540000, "open": 0.0782, "high": 0.07829, "low": 0.07815, "close": 0.07829, "volume": 15582.0, "quote_volume": 1219.24562, "trades": 23, "taker_buy_quote": 1163.98718}, {"ts": 1775805600000, "open": 0.0783, "high": 0.0784, "low": 0.0783, "close": 0.07831, "volume": 810.0, "quote_volume": 63.45789, "trades": 11, "taker_buy_quote": 55.54787}, {"ts": 1775805660000, "open": 0.07834, "high": 0.07835, "low": 0.0783, "close": 0.07835, "volume": 2572.0, "quote_volume": 201.49036, "trades": 10, "taker_buy_quote": 195.93106}, {"ts": 1775805720000, "open": 0.07836, "high": 0.07896, "low": 0.07836, "close": 0.07874, "volume": 157401.0, "quote_volume": 12406.89095, "trades": 183, "taker_buy_quote": 11050.17899}, {"ts": 1775805780000, "open": 0.07872, "high": 0.07881, "low": 0.07852, "close": 0.07853, "volume": 43827.0, "quote_volume": 3448.04036, "trades": 54, "taker_buy_quote": 1410.71063}, {"ts": 1775805840000, "open": 0.07862, "high": 0.0789, "low": 0.07859, "close": 0.0789, "volume": 24540.0, "quote_volume": 1932.03133, "trades": 54, "taker_buy_quote": 1101.90839}, {"ts": 1775805900000, "open": 0.07882, "high": 0.07882, "low": 0.07873, "close": 0.07878, "volume": 4745.0, "quote_volume": 373.67477, "trades": 16, "taker_buy_quote": 158.72437}, {"ts": 1775805960000, "open": 0.07874, "high": 0.07885, "low": 0.07872, "close": 0.07885, "volume": 37684.0, "quote_volume": 2970.91472, "trades": 35, "taker_buy_quote": 2950.98078}, {"ts": 1775806020000, "open": 0.0788, "high": 0.07882, "low": 0.07857, "close": 0.07858, "volume": 7973.0, "quote_volume": 627.19349, "trades": 32, "taker_buy_quote": 130.42648}, {"ts": 1775806080000, "open": 0.07858, "high": 0.07861, "low": 0.07854, "close": 0.07859, "volume": 3735.0, "quote_volume": 293.51252, "trades": 15, "taker_buy_quote": 65.63865}, {"ts": 1775806140000, "open": 0.07862, "high": 0.0787, "low": 0.07862, "close": 0.0787, "volume": 2761.0, "quote_volume": 217.21013, "trades": 10, "taker_buy_quote": 100.69986}, {"ts": 1775806200000, "open": 0.07864, "high": 0.07864, "low": 0.07861, "close": 0.07861, "volume": 220.0, "quote_volume": 17.297, "trades": 3, "taker_buy_quote": 6.2888}, {"ts": 1775806260000, "open": 0.0786, "high": 0.0787, "low": 0.07852, "close": 0.07868, "volume": 18193.0, "quote_volume": 1430.6653, "trades": 31, "taker_buy_quote": 1141.97174}, {"ts": 1775806320000, "open": 0.07865, "high": 0.07868, "low": 0.07862, "close": 0.07862, "volume": 3920.0, "quote_volume": 308.36319, "trades": 8, "taker_buy_quote": 202.906}, {"ts": 1775806380000, "open": 0.07863, "high": 0.07878, "low": 0.07863, "close": 0.07877, "volume": 5791.0, "quote_volume": 455.902, "trades": 16, "taker_buy_quote": 416.20192}, {"ts": 1775806440000, "open": 0.0788, "high": 0.07883, "low": 0.07868, "close": 0.07877, "volume": 8965.0, "quote_volume": 706.07624, "trades": 19, "taker_buy_quote": 326.65896}, {"ts": 1775806500000, "open": 0.07868, "high": 0.07868, "low": 0.07868, "close": 0.07868, "volume": 70.0, "quote_volume": 5.5076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 0.07872, "high": 0.07878, "low": 0.07871, "close": 0.07878, "volume": 5939.0, "quote_volume": 467.54191, "trades": 9, "taker_buy_quote": 221.2396}, {"ts": 1775806620000, "open": 0.0788, "high": 0.07888, "low": 0.0788, "close": 0.07886, "volume": 1306.0, "quote_volume": 102.9662, "trades": 11, "taker_buy_quote": 75.61426}, {"ts": 1775806680000, "open": 0.07888, "high": 0.07889, "low": 0.07886, "close": 0.07889, "volume": 3724.0, "quote_volume": 293.77139, "trades": 9, "taker_buy_quote": 232.56566}, {"ts": 1775806740000, "open": 0.07884, "high": 0.07884, "low": 0.0787, "close": 0.07877, "volume": 20162.0, "quote_volume": 1587.48155, "trades": 34, "taker_buy_quote": 306.19282}, {"ts": 1775806800000, "open": 0.07868, "high": 0.07878, "low": 0.07868, "close": 0.07876, "volume": 3691.0, "quote_volume": 290.68522, "trades": 8, "taker_buy_quote": 65.52334}, {"ts": 1775806860000, "open": 0.07873, "high": 0.07873, "low": 0.07873, "close": 0.07873, "volume": 432.0, "quote_volume": 34.01136, "trades": 1, "taker_buy_quote": 34.01136}, {"ts": 1775806920000, "open": 0.07878, "high": 0.0788, "low": 0.07878, "close": 0.07878, "volume": 1940.0, "quote_volume": 152.8375, "trades": 6, "taker_buy_quote": 71.45776}, {"ts": 1775806980000, "open": 0.07883, "high": 0.07892, "low": 0.07883, "close": 0.07892, "volume": 3992.0, "quote_volume": 314.79047, "trades": 13, "taker_buy_quote": 273.77025}, {"ts": 1775807040000, "open": 0.07887, "high": 0.07889, "low": 0.07882, "close": 0.07882, "volume": 880.0, "quote_volume": 69.38186, "trades": 3, "taker_buy_quote": 29.97186}, {"ts": 1775807100000, "open": 0.07881, "high": 0.07881, "low": 0.07881, "close": 0.07881, "volume": 94.0, "quote_volume": 7.40814, "trades": 1, "taker_buy_quote": 7.40814}, {"ts": 1775807160000, "open": 0.07871, "high": 0.07877, "low": 0.07871, "close": 0.07877, "volume": 1526.0, "quote_volume": 120.17008, "trades": 5, "taker_buy_quote": 73.01979}, {"ts": 1775807220000, "open": 0.07877, "high": 0.07878, "low": 0.07871, "close": 0.07878, "volume": 1614.0, "quote_volume": 127.10589, "trades": 9, "taker_buy_quote": 125.84653}, {"ts": 1775807280000, "open": 0.07878, "high": 0.07878, "low": 0.07878, "close": 0.07878, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.07882, "high": 0.07884, "low": 0.07864, "close": 0.07872, "volume": 6187.0, "quote_volume": 487.43456, "trades": 12, "taker_buy_quote": 387.46506}, {"ts": 1775807400000, "open": 0.07875, "high": 0.07875, "low": 0.07875, "close": 0.07875, "volume": 480.0, "quote_volume": 37.8, "trades": 3, "taker_buy_quote": 37.8}, {"ts": 1775807460000, "open": 0.07865, "high": 0.07871, "low": 0.07865, "close": 0.07868, "volume": 3425.0, "quote_volume": 269.45572, "trades": 8, "taker_buy_quote": 269.45572}, {"ts": 1775807520000, "open": 0.07874, "high": 0.07881, "low": 0.07874, "close": 0.07881, "volume": 7501.0, "quote_volume": 590.88447, "trades": 22, "taker_buy_quote": 304.58483}, {"ts": 1775807580000, "open": 0.07879, "high": 0.07934, "low": 0.07873, "close": 0.07934, "volume": 71416.0, "quote_volume": 5642.70969, "trades": 71, "taker_buy_quote": 5027.84951}, {"ts": 1775807640000, "open": 0.07932, "high": 0.07944, "low": 0.0793, "close": 0.07943, "volume": 44297.0, "quote_volume": 3516.97578, "trades": 44, "taker_buy_quote": 3003.45955}, {"ts": 1775807700000, "open": 0.07944, "high": 0.0796, "low": 0.07938, "close": 0.07951, "volume": 26425.0, "quote_volume": 2100.00547, "trades": 26, "taker_buy_quote": 881.03033}, {"ts": 1775807760000, "open": 0.07951, "high": 0.07963, "low": 0.07951, "close": 0.07963, "volume": 16116.0, "quote_volume": 1282.66722, "trades": 18, "taker_buy_quote": 1167.72482}, {"ts": 1775807820000, "open": 0.07963, "high": 0.08001, "low": 0.07963, "close": 0.07975, "volume": 82431.0, "quote_volume": 6579.95794, "trades": 98, "taker_buy_quote": 5180.85334}, {"ts": 1775807880000, "open": 0.07969, "high": 0.07969, "low": 0.07933, "close": 0.07933, "volume": 15915.0, "quote_volume": 1264.16711, "trades": 46, "taker_buy_quote": 245.41429}, {"ts": 1775807940000, "open": 0.07938, "high": 0.07941, "low": 0.079, "close": 0.07938, "volume": 73491.0, "quote_volume": 5815.38242, "trades": 90, "taker_buy_quote": 4126.08295}, {"ts": 1775808000000, "open": 0.07924, "high": 0.07961, "low": 0.07922, "close": 0.07958, "volume": 19046.0, "quote_volume": 1512.76014, "trades": 45, "taker_buy_quote": 1285.54969}, {"ts": 1775808060000, "open": 0.07952, "high": 0.07952, "low": 0.07928, "close": 0.07941, "volume": 1867.0, "quote_volume": 148.18111, "trades": 18, "taker_buy_quote": 35.57218}, {"ts": 1775808120000, "open": 0.07932, "high": 0.07932, "low": 0.079, "close": 0.07908, "volume": 100240.0, "quote_volume": 7931.11115, "trades": 51, "taker_buy_quote": 571.33461}, {"ts": 1775808180000, "open": 0.07904, "high": 0.07905, "low": 0.07896, "close": 0.07904, "volume": 17492.0, "quote_volume": 1382.20508, "trades": 26, "taker_buy_quote": 1360.08648}, {"ts": 1775808240000, "open": 0.079, "high": 0.07908, "low": 0.07897, "close": 0.07899, "volume": 48234.0, "quote_volume": 3812.41059, "trades": 26, "taker_buy_quote": 3550.57715}, {"ts": 1775808300000, "open": 0.07898, "high": 0.07925, "low": 0.07896, "close": 0.07925, "volume": 36562.0, "quote_volume": 2893.37258, "trades": 79, "taker_buy_quote": 2734.49217}, {"ts": 1775808360000, "open": 0.07926, "high": 0.07928, "low": 0.07918, "close": 0.07918, "volume": 2135.0, "quote_volume": 169.14863, "trades": 8, "taker_buy_quote": 11.0978}, {"ts": 1775808420000, "open": 0.07918, "high": 0.07926, "low": 0.07918, "close": 0.0792, "volume": 4796.0, "quote_volume": 379.85319, "trades": 15, "taker_buy_quote": 13.71198}, {"ts": 1775808480000, "open": 0.07918, "high": 0.07918, "low": 0.07916, "close": 0.07916, "volume": 1270.0, "quote_volume": 100.54697, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775808540000, "open": 0.07914, "high": 0.07914, "low": 0.07902, "close": 0.07909, "volume": 4392.0, "quote_volume": 347.42676, "trades": 14, "taker_buy_quote": 67.46307}, {"ts": 1775808600000, "open": 0.07912, "high": 0.07932, "low": 0.07912, "close": 0.07925, "volume": 21222.0, "quote_volume": 1681.95593, "trades": 38, "taker_buy_quote": 363.96295}, {"ts": 1775808660000, "open": 0.07924, "high": 0.07932, "low": 0.07921, "close": 0.07926, "volume": 9240.0, "quote_volume": 732.38738, "trades": 24, "taker_buy_quote": 213.69402}, {"ts": 1775808720000, "open": 0.0792, "high": 0.07958, "low": 0.07914, "close": 0.07958, "volume": 8636.0, "quote_volume": 684.58651, "trades": 40, "taker_buy_quote": 521.73326}, {"ts": 1775808780000, "open": 0.07956, "high": 0.07956, "low": 0.0794, "close": 0.0794, "volume": 2566.0, "quote_volume": 203.99124, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.07938, "high": 0.07943, "low": 0.07936, "close": 0.07941, "volume": 316.0, "quote_volume": 25.08959, "trades": 4, "taker_buy_quote": 14.05715}, {"ts": 1775808900000, "open": 0.07944, "high": 0.07946, "low": 0.07931, "close": 0.07933, "volume": 15933.0, "quote_volume": 1264.20321, "trades": 17, "taker_buy_quote": 211.82729}, {"ts": 1775808960000, "open": 0.07932, "high": 0.07932, "low": 0.07901, "close": 0.07902, "volume": 7029.0, "quote_volume": 555.93831, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775809020000, "open": 0.0791, "high": 0.07914, "low": 0.07907, "close": 0.07907, "volume": 23357.0, "quote_volume": 1847.13517, "trades": 13, "taker_buy_quote": 1376.66867}, {"ts": 1775809080000, "open": 0.07904, "high": 0.07906, "low": 0.07904, "close": 0.07906, "volume": 2556.0, "quote_volume": 202.06807, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775809140000, "open": 0.07908, "high": 0.0793, "low": 0.07901, "close": 0.0793, "volume": 60129.0, "quote_volume": 4757.63904, "trades": 65, "taker_buy_quote": 2066.49796}, {"ts": 1775809200000, "open": 0.07928, "high": 0.07938, "low": 0.07928, "close": 0.07934, "volume": 22071.0, "quote_volume": 1750.23319, "trades": 16, "taker_buy_quote": 29.7501}, {"ts": 1775809260000, "open": 0.0793, "high": 0.0793, "low": 0.0792, "close": 0.07921, "volume": 14369.0, "quote_volume": 1138.4971, "trades": 32, "taker_buy_quote": 426.74504}, {"ts": 1775809320000, "open": 0.07918, "high": 0.07918, "low": 0.07913, "close": 0.07913, "volume": 3449.0, "quote_volume": 272.96175, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.07922, "high": 0.07924, "low": 0.07899, "close": 0.07902, "volume": 63908.0, "quote_volume": 5054.15965, "trades": 90, "taker_buy_quote": 3577.19351}, {"ts": 1775809440000, "open": 0.07908, "high": 0.07912, "low": 0.07908, "close": 0.07908, "volume": 18445.0, "quote_volume": 1458.6744, "trades": 16, "taker_buy_quote": 717.34126}, {"ts": 1775809500000, "open": 0.07907, "high": 0.07911, "low": 0.07898, "close": 0.07908, "volume": 47619.0, "quote_volume": 3764.70659, "trades": 45, "taker_buy_quote": 2039.30247}, {"ts": 1775809560000, "open": 0.07908, "high": 0.0791, "low": 0.07906, "close": 0.0791, "volume": 26528.0, "quote_volume": 2098.2551, "trades": 11, "taker_buy_quote": 1743.9177}, {"ts": 1775809620000, "open": 0.07912, "high": 0.07921, "low": 0.07904, "close": 0.07914, "volume": 55320.0, "quote_volume": 4377.51426, "trades": 59, "taker_buy_quote": 3432.79694}, {"ts": 1775809680000, "open": 0.07918, "high": 0.07952, "low": 0.0791, "close": 0.07929, "volume": 112725.0, "quote_volume": 8937.902, "trades": 111, "taker_buy_quote": 7235.33706}, {"ts": 1775809740000, "open": 0.07925, "high": 0.07927, "low": 0.07918, "close": 0.07921, "volume": 22105.0, "quote_volume": 1751.45213, "trades": 30, "taker_buy_quote": 720.78778}, {"ts": 1775809800000, "open": 0.07916, "high": 0.07926, "low": 0.079, "close": 0.07916, "volume": 20983.0, "quote_volume": 1660.59928, "trades": 47, "taker_buy_quote": 307.55198}, {"ts": 1775809860000, "open": 0.07926, "high": 0.0793, "low": 0.07922, "close": 0.0793, "volume": 1564.0, "quote_volume": 123.9512, "trades": 8, "taker_buy_quote": 16.6488}, {"ts": 1775809920000, "open": 0.07927, "high": 0.0793, "low": 0.07921, "close": 0.0793, "volume": 2739.0, "quote_volume": 217.1309, "trades": 8, "taker_buy_quote": 183.84396}, {"ts": 1775809980000, "open": 0.07932, "high": 0.07938, "low": 0.07925, "close": 0.07925, "volume": 13134.0, "quote_volume": 1041.38645, "trades": 37, "taker_buy_quote": 643.06182}, {"ts": 1775810040000, "open": 0.07928, "high": 0.07936, "low": 0.07928, "close": 0.07932, "volume": 1988.0, "quote_volume": 157.68179, "trades": 11, "taker_buy_quote": 80.29089}, {"ts": 1775810100000, "open": 0.07932, "high": 0.07936, "low": 0.07932, "close": 0.07936, "volume": 3057.0, "quote_volume": 242.48702, "trades": 5, "taker_buy_quote": 62.03402}, {"ts": 1775810160000, "open": 0.07938, "high": 0.0794, "low": 0.07938, "close": 0.0794, "volume": 290.0, "quote_volume": 23.0216, "trades": 3, "taker_buy_quote": 23.0216}, {"ts": 1775810220000, "open": 0.07942, "high": 0.07968, "low": 0.07942, "close": 0.07968, "volume": 6869.0, "quote_volume": 546.56781, "trades": 30, "taker_buy_quote": 199.87698}, {"ts": 1775810280000, "open": 0.0797, "high": 0.07998, "low": 0.0797, "close": 0.07995, "volume": 7768.0, "quote_volume": 620.31977, "trades": 36, "taker_buy_quote": 306.81139}, {"ts": 1775810340000, "open": 0.0799, "high": 0.08028, "low": 0.07982, "close": 0.08005, "volume": 30227.0, "quote_volume": 2420.92479, "trades": 74, "taker_buy_quote": 1231.45106}, {"ts": 1775810400000, "open": 0.08009, "high": 0.08009, "low": 0.07994, "close": 0.07998, "volume": 22413.0, "quote_volume": 1792.75356, "trades": 18, "taker_buy_quote": 191.85372}, {"ts": 1775810460000, "open": 0.07992, "high": 0.08008, "low": 0.07956, "close": 0.0797, "volume": 169050.0, "quote_volume": 13483.31434, "trades": 126, "taker_buy_quote": 6900.19797}, {"ts": 1775810520000, "open": 0.0797, "high": 0.07998, "low": 0.0797, "close": 0.07998, "volume": 73000.0, "quote_volume": 5823.51812, "trades": 46, "taker_buy_quote": 1484.10334}, {"ts": 1775810580000, "open": 0.0799, "high": 0.07994, "low": 0.07984, "close": 0.07994, "volume": 20520.0, "quote_volume": 1639.16446, "trades": 17, "taker_buy_quote": 749.01248}, {"ts": 1775810640000, "open": 0.07998, "high": 0.08004, "low": 0.07997, "close": 0.07997, "volume": 11239.0, "quote_volume": 899.25791, "trades": 18, "taker_buy_quote": 390.37088}, {"ts": 1775810700000, "open": 0.07998, "high": 0.08, "low": 0.07989, "close": 0.08, "volume": 27091.0, "quote_volume": 2165.36313, "trades": 34, "taker_buy_quote": 900.43833}, {"ts": 1775810760000, "open": 0.08002, "high": 0.08002, "low": 0.07981, "close": 0.07988, "volume": 7864.0, "quote_volume": 628.21643, "trades": 22, "taker_buy_quote": 373.67171}, {"ts": 1775810820000, "open": 0.07989, "high": 0.07989, "low": 0.0798, "close": 0.07984, "volume": 13179.0, "quote_volume": 1051.97749, "trades": 16, "taker_buy_quote": 697.99562}, {"ts": 1775810880000, "open": 0.0798, "high": 0.08093, "low": 0.0798, "close": 0.08035, "volume": 122461.0, "quote_volume": 9863.10542, "trades": 176, "taker_buy_quote": 8184.28799}, {"ts": 1775810940000, "open": 0.08045, "high": 0.08123, "low": 0.08045, "close": 0.08074, "volume": 295965.0, "quote_volume": 23931.95588, "trades": 281, "taker_buy_quote": 20738.23095}, {"ts": 1775811000000, "open": 0.08076, "high": 0.08104, "low": 0.08038, "close": 0.08102, "volume": 411469.0, "quote_volume": 33223.12843, "trades": 353, "taker_buy_quote": 21872.05226}, {"ts": 1775811060000, "open": 0.08096, "high": 0.08113, "low": 0.0807, "close": 0.08078, "volume": 441926.0, "quote_volume": 35744.82967, "trades": 442, "taker_buy_quote": 21171.23453}, {"ts": 1775811120000, "open": 0.0807, "high": 0.08092, "low": 0.08054, "close": 0.08088, "volume": 52048.0, "quote_volume": 4201.56958, "trades": 86, "taker_buy_quote": 2430.73843}, {"ts": 1775811180000, "open": 0.08086, "high": 0.0809, "low": 0.08042, "close": 0.08051, "volume": 57902.0, "quote_volume": 4667.27019, "trades": 113, "taker_buy_quote": 2461.42778}, {"ts": 1775811240000, "open": 0.08062, "high": 0.08108, "low": 0.08062, "close": 0.08094, "volume": 100657.0, "quote_volume": 8146.40886, "trades": 147, "taker_buy_quote": 4696.98771}, {"ts": 1775811300000, "open": 0.08099, "high": 0.08126, "low": 0.08072, "close": 0.08117, "volume": 156090.0, "quote_volume": 12640.22279, "trades": 158, "taker_buy_quote": 4086.68222}, {"ts": 1775811360000, "open": 0.08126, "high": 0.08178, "low": 0.08126, "close": 0.08163, "volume": 286062.0, "quote_volume": 23327.70968, "trades": 474, "taker_buy_quote": 13643.3114}, {"ts": 1775811420000, "open": 0.08161, "high": 0.08198, "low": 0.08144, "close": 0.08177, "volume": 201001.0, "quote_volume": 16426.97892, "trades": 239, "taker_buy_quote": 7652.43143}, {"ts": 1775811480000, "open": 0.08185, "high": 0.08214, "low": 0.08162, "close": 0.08208, "volume": 335505.0, "quote_volume": 27460.74995, "trades": 396, "taker_buy_quote": 15972.61716}, {"ts": 1775811540000, "open": 0.08212, "high": 0.08234, "low": 0.08194, "close": 0.08194, "volume": 225593.0, "quote_volume": 18529.65623, "trades": 206, "taker_buy_quote": 7709.60349}, {"ts": 1775811600000, "open": 0.08193, "high": 0.08226, "low": 0.08183, "close": 0.08218, "volume": 50551.0, "quote_volume": 4146.87123, "trades": 136, "taker_buy_quote": 1083.82256}, {"ts": 1775811660000, "open": 0.08218, "high": 0.08252, "low": 0.08216, "close": 0.08244, "volume": 84011.0, "quote_volume": 6915.34278, "trades": 64, "taker_buy_quote": 3345.72859}, {"ts": 1775811720000, "open": 0.0825, "high": 0.08273, "low": 0.08158, "close": 0.08189, "volume": 575236.0, "quote_volume": 47164.71772, "trades": 556, "taker_buy_quote": 12478.01974}, {"ts": 1775811780000, "open": 0.08189, "high": 0.08286, "low": 0.08185, "close": 0.08243, "volume": 203356.0, "quote_volume": 16738.26227, "trades": 392, "taker_buy_quote": 10581.00453}, {"ts": 1775811840000, "open": 0.08259, "high": 0.08356, "low": 0.08259, "close": 0.08331, "volume": 700537.0, "quote_volume": 58283.68909, "trades": 540, "taker_buy_quote": 35632.14583}, {"ts": 1775811900000, "open": 0.08322, "high": 0.08371, "low": 0.08273, "close": 0.08324, "volume": 586416.0, "quote_volume": 48836.30764, "trades": 509, "taker_buy_quote": 25508.93592}, {"ts": 1775811960000, "open": 0.08328, "high": 0.08382, "low": 0.08324, "close": 0.08341, "volume": 599725.0, "quote_volume": 50076.03723, "trades": 522, "taker_buy_quote": 25085.03092}, {"ts": 1775812020000, "open": 0.08332, "high": 0.08382, "low": 0.08318, "close": 0.08328, "volume": 512188.0, "quote_volume": 42752.38521, "trades": 353, "taker_buy_quote": 17294.09545}, {"ts": 1775812080000, "open": 0.08329, "high": 0.08374, "low": 0.08304, "close": 0.08346, "volume": 228810.0, "quote_volume": 19058.59304, "trades": 257, "taker_buy_quote": 6967.17818}, {"ts": 1775812140000, "open": 0.08353, "high": 0.08445, "low": 0.08353, "close": 0.08437, "volume": 294256.0, "quote_volume": 24743.17645, "trades": 237, "taker_buy_quote": 12533.25289}, {"ts": 1775812200000, "open": 0.08437, "high": 0.08474, "low": 0.08418, "close": 0.08457, "volume": 178275.0, "quote_volume": 15057.72663, "trades": 173, "taker_buy_quote": 8391.9786}, {"ts": 1775812260000, "open": 0.08452, "high": 0.0847, "low": 0.08431, "close": 0.08468, "volume": 245561.0, "quote_volume": 20734.75669, "trades": 198, "taker_buy_quote": 9791.64168}, {"ts": 1775812320000, "open": 0.0847, "high": 0.08473, "low": 0.0841, "close": 0.08428, "volume": 573548.0, "quote_volume": 48408.25726, "trades": 523, "taker_buy_quote": 19841.34376}, {"ts": 1775812380000, "open": 0.08427, "high": 0.08458, "low": 0.08412, "close": 0.08449, "volume": 120669.0, "quote_volume": 10184.99509, "trades": 179, "taker_buy_quote": 5833.42692}, {"ts": 1775812440000, "open": 0.0844, "high": 0.0844, "low": 0.08358, "close": 0.0839, "volume": 336190.0, "quote_volume": 28230.34693, "trades": 160, "taker_buy_quote": 12682.66443}, {"ts": 1775812500000, "open": 0.08388, "high": 0.084, "low": 0.08378, "close": 0.084, "volume": 32130.0, "quote_volume": 2695.80111, "trades": 57, "taker_buy_quote": 1638.42909}, {"ts": 1775812560000, "open": 0.08395, "high": 0.08414, "low": 0.08386, "close": 0.08399, "volume": 257328.0, "quote_volume": 21614.78331, "trades": 117, "taker_buy_quote": 14730.94987}, {"ts": 1775812620000, "open": 0.08396, "high": 0.08447, "low": 0.08392, "close": 0.08447, "volume": 196369.0, "quote_volume": 16521.63751, "trades": 132, "taker_buy_quote": 8249.72083}, {"ts": 1775812680000, "open": 0.08443, "high": 0.08468, "low": 0.08412, "close": 0.08468, "volume": 113185.0, "quote_volume": 9544.25448, "trades": 145, "taker_buy_quote": 4450.6602}, {"ts": 1775812740000, "open": 0.08458, "high": 0.08458, "low": 0.0841, "close": 0.08435, "volume": 53713.0, "quote_volume": 4528.57813, "trades": 82, "taker_buy_quote": 3448.13465}, {"ts": 1775812800000, "open": 0.08433, "high": 0.08446, "low": 0.08406, "close": 0.08413, "volume": 123872.0, "quote_volume": 10434.92004, "trades": 120, "taker_buy_quote": 6695.5897}, {"ts": 1775812860000, "open": 0.08408, "high": 0.08416, "low": 0.08371, "close": 0.08376, "volume": 169848.0, "quote_volume": 14254.28353, "trades": 130, "taker_buy_quote": 5068.73276}, {"ts": 1775812920000, "open": 0.08374, "high": 0.08382, "low": 0.08356, "close": 0.08382, "volume": 60087.0, "quote_volume": 5027.56019, "trades": 49, "taker_buy_quote": 4048.00463}, {"ts": 1775812980000, "open": 0.08384, "high": 0.08412, "low": 0.08374, "close": 0.08407, "volume": 62706.0, "quote_volume": 5262.31448, "trades": 84, "taker_buy_quote": 2543.96956}, {"ts": 1775813040000, "open": 0.08399, "high": 0.08464, "low": 0.08396, "close": 0.08432, "volume": 166123.0, "quote_volume": 14004.87682, "trades": 142, "taker_buy_quote": 7136.55426}, {"ts": 1775813100000, "open": 0.0843, "high": 0.0843, "low": 0.0838, "close": 0.08398, "volume": 83993.0, "quote_volume": 7058.81334, "trades": 118, "taker_buy_quote": 2287.89006}, {"ts": 1775813160000, "open": 0.08385, "high": 0.08386, "low": 0.08326, "close": 0.08326, "volume": 134043.0, "quote_volume": 11189.49573, "trades": 227, "taker_buy_quote": 4755.77384}, {"ts": 1775813220000, "open": 0.08326, "high": 0.08347, "low": 0.08279, "close": 0.08329, "volume": 242264.0, "quote_volume": 20145.88845, "trades": 258, "taker_buy_quote": 13900.79123}, {"ts": 1775813280000, "open": 0.08327, "high": 0.08336, "low": 0.08314, "close": 0.08321, "volume": 60909.0, "quote_volume": 5066.81862, "trades": 57, "taker_buy_quote": 1297.74389}, {"ts": 1775813340000, "open": 0.08324, "high": 0.0834, "low": 0.0832, "close": 0.08325, "volume": 74592.0, "quote_volume": 6213.09584, "trades": 91, "taker_buy_quote": 1426.2971}, {"ts": 1775813400000, "open": 0.08325, "high": 0.08383, "low": 0.08319, "close": 0.0836, "volume": 218084.0, "quote_volume": 18226.67279, "trades": 199, "taker_buy_quote": 11214.40814}, {"ts": 1775813460000, "open": 0.08349, "high": 0.08349, "low": 0.08312, "close": 0.08323, "volume": 29290.0, "quote_volume": 2440.19, "trades": 62, "taker_buy_quote": 1283.05849}, {"ts": 1775813520000, "open": 0.0832, "high": 0.0834, "low": 0.08306, "close": 0.08313, "volume": 32095.0, "quote_volume": 2669.3941, "trades": 48, "taker_buy_quote": 1221.74963}, {"ts": 1775813580000, "open": 0.08315, "high": 0.08326, "low": 0.08298, "close": 0.083, "volume": 45944.0, "quote_volume": 3817.33336, "trades": 49, "taker_buy_quote": 2851.86311}, {"ts": 1775813640000, "open": 0.08296, "high": 0.08332, "low": 0.08288, "close": 0.08325, "volume": 33274.0, "quote_volume": 2767.48266, "trades": 59, "taker_buy_quote": 1540.8751}, {"ts": 1775813700000, "open": 0.08322, "high": 0.08336, "low": 0.08314, "close": 0.08328, "volume": 23094.0, "quote_volume": 1921.00908, "trades": 36, "taker_buy_quote": 1258.82789}, {"ts": 1775813760000, "open": 0.08322, "high": 0.0833, "low": 0.0831, "close": 0.0831, "volume": 6934.0, "quote_volume": 576.51738, "trades": 34, "taker_buy_quote": 118.55379}, {"ts": 1775813820000, "open": 0.08308, "high": 0.08315, "low": 0.08276, "close": 0.08276, "volume": 59331.0, "quote_volume": 4923.32748, "trades": 78, "taker_buy_quote": 2978.08958}, {"ts": 1775813880000, "open": 0.08281, "high": 0.0829, "low": 0.08276, "close": 0.08286, "volume": 19306.0, "quote_volume": 1598.9967, "trades": 39, "taker_buy_quote": 1527.28222}, {"ts": 1775813940000, "open": 0.08288, "high": 0.08294, "low": 0.08262, "close": 0.08274, "volume": 24754.0, "quote_volume": 2048.91212, "trades": 54, "taker_buy_quote": 322.68622}, {"ts": 1775814000000, "open": 0.08276, "high": 0.08282, "low": 0.08238, "close": 0.0825, "volume": 47211.0, "quote_volume": 3898.56355, "trades": 87, "taker_buy_quote": 1950.60921}, {"ts": 1775814060000, "open": 0.08254, "high": 0.08276, "low": 0.08254, "close": 0.08262, "volume": 51807.0, "quote_volume": 4283.70964, "trades": 64, "taker_buy_quote": 1207.01075}, {"ts": 1775814120000, "open": 0.08261, "high": 0.08261, "low": 0.08236, "close": 0.08236, "volume": 11159.0, "quote_volume": 920.85289, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.08241, "high": 0.08248, "low": 0.08239, "close": 0.08248, "volume": 18688.0, "quote_volume": 1540.01265, "trades": 17, "taker_buy_quote": 1231.62688}, {"ts": 1775814240000, "open": 0.08247, "high": 0.08252, "low": 0.08232, "close": 0.08243, "volume": 16076.0, "quote_volume": 1325.39804, "trades": 31, "taker_buy_quote": 1151.26158}, {"ts": 1775814300000, "open": 0.08244, "high": 0.08261, "low": 0.08234, "close": 0.08261, "volume": 11590.0, "quote_volume": 956.05796, "trades": 27, "taker_buy_quote": 335.18235}, {"ts": 1775814360000, "open": 0.08254, "high": 0.08254, "low": 0.08242, "close": 0.08242, "volume": 3308.0, "quote_volume": 272.71516, "trades": 12, "taker_buy_quote": 84.40478}, {"ts": 1775814420000, "open": 0.0825, "high": 0.0825, "low": 0.0824, "close": 0.0824, "volume": 5990.0, "quote_volume": 493.99546, "trades": 8, "taker_buy_quote": 5.5275}, {"ts": 1775814480000, "open": 0.08239, "high": 0.08248, "low": 0.0823, "close": 0.08235, "volume": 12503.0, "quote_volume": 1030.41005, "trades": 24, "taker_buy_quote": 843.89796}, {"ts": 1775814540000, "open": 0.08242, "high": 0.08244, "low": 0.08218, "close": 0.08218, "volume": 192465.0, "quote_volume": 15844.99676, "trades": 93, "taker_buy_quote": 13868.1798}, {"ts": 1775814600000, "open": 0.08224, "high": 0.08232, "low": 0.08216, "close": 0.08217, "volume": 20022.0, "quote_volume": 1647.40348, "trades": 23, "taker_buy_quote": 1107.04144}, {"ts": 1775814660000, "open": 0.08214, "high": 0.08219, "low": 0.08207, "close": 0.08219, "volume": 14371.0, "quote_volume": 1180.18891, "trades": 23, "taker_buy_quote": 666.41964}, {"ts": 1775814720000, "open": 0.0822, "high": 0.08234, "low": 0.0822, "close": 0.08234, "volume": 4185.0, "quote_volume": 344.44394, "trades": 16, "taker_buy_quote": 130.58323}, {"ts": 1775814780000, "open": 0.08228, "high": 0.08232, "low": 0.08217, "close": 0.08217, "volume": 20409.0, "quote_volume": 1678.21725, "trades": 22, "taker_buy_quote": 5.51544}, {"ts": 1775814840000, "open": 0.08224, "high": 0.08228, "low": 0.08222, "close": 0.08228, "volume": 4801.0, "quote_volume": 394.87254, "trades": 13, "taker_buy_quote": 239.6554}, {"ts": 1775814900000, "open": 0.08225, "high": 0.08225, "low": 0.08198, "close": 0.08206, "volume": 24640.0, "quote_volume": 2022.58349, "trades": 39, "taker_buy_quote": 430.66634}, {"ts": 1775814960000, "open": 0.08208, "high": 0.0822, "low": 0.08205, "close": 0.08214, "volume": 16281.0, "quote_volume": 1337.1718, "trades": 18, "taker_buy_quote": 989.66433}, {"ts": 1775815020000, "open": 0.08212, "high": 0.08223, "low": 0.0821, "close": 0.08216, "volume": 1887.0, "quote_volume": 155.05668, "trades": 13, "taker_buy_quote": 75.94852}, {"ts": 1775815080000, "open": 0.08211, "high": 0.08221, "low": 0.08211, "close": 0.08214, "volume": 7697.0, "quote_volume": 632.45642, "trades": 12, "taker_buy_quote": 522.33122}, {"ts": 1775815140000, "open": 0.08212, "high": 0.08222, "low": 0.08202, "close": 0.08212, "volume": 34258.0, "quote_volume": 2814.24997, "trades": 28, "taker_buy_quote": 2549.37357}, {"ts": 1775815200000, "open": 0.08215, "high": 0.0822, "low": 0.08208, "close": 0.08208, "volume": 19093.0, "quote_volume": 1568.5723, "trades": 28, "taker_buy_quote": 759.83312}, {"ts": 1775815260000, "open": 0.08206, "high": 0.08206, "low": 0.0819, "close": 0.08195, "volume": 30328.0, "quote_volume": 2485.05817, "trades": 46, "taker_buy_quote": 1771.01416}, {"ts": 1775815320000, "open": 0.08195, "high": 0.08206, "low": 0.08189, "close": 0.08203, "volume": 52603.0, "quote_volume": 4314.02552, "trades": 51, "taker_buy_quote": 2592.44549}, {"ts": 1775815380000, "open": 0.08203, "high": 0.08203, "low": 0.08184, "close": 0.08184, "volume": 23799.0, "quote_volume": 1949.79125, "trades": 31, "taker_buy_quote": 940.73126}, {"ts": 1775815440000, "open": 0.08182, "high": 0.082, "low": 0.08182, "close": 0.08198, "volume": 30707.0, "quote_volume": 2517.19923, "trades": 29, "taker_buy_quote": 2115.32244}, {"ts": 1775815500000, "open": 0.082, "high": 0.08256, "low": 0.082, "close": 0.08256, "volume": 179481.0, "quote_volume": 14769.98506, "trades": 158, "taker_buy_quote": 11008.73461}, {"ts": 1775815560000, "open": 0.08254, "high": 0.08256, "low": 0.08237, "close": 0.08244, "volume": 37518.0, "quote_volume": 3094.01917, "trades": 34, "taker_buy_quote": 776.43649}, {"ts": 1775815620000, "open": 0.08248, "high": 0.08254, "low": 0.08238, "close": 0.0824, "volume": 19724.0, "quote_volume": 1625.70775, "trades": 22, "taker_buy_quote": 1463.82562}, {"ts": 1775815680000, "open": 0.08236, "high": 0.08262, "low": 0.08234, "close": 0.08261, "volume": 32562.0, "quote_volume": 2682.7306, "trades": 30, "taker_buy_quote": 2351.2836}, {"ts": 1775815740000, "open": 0.0826, "high": 0.0826, "low": 0.08246, "close": 0.08258, "volume": 9398.0, "quote_volume": 775.34068, "trades": 14, "taker_buy_quote": 58.83718}, {"ts": 1775815800000, "open": 0.08251, "high": 0.08251, "low": 0.08238, "close": 0.08238, "volume": 7834.0, "quote_volume": 646.32693, "trades": 11, "taker_buy_quote": 120.4646}, {"ts": 1775815860000, "open": 0.08243, "high": 0.08244, "low": 0.08223, "close": 0.08242, "volume": 66746.0, "quote_volume": 5495.10094, "trades": 50, "taker_buy_quote": 2667.09599}, {"ts": 1775815920000, "open": 0.0824, "high": 0.0825, "low": 0.08236, "close": 0.0825, "volume": 33319.0, "quote_volume": 2745.24205, "trades": 29, "taker_buy_quote": 553.25995}, {"ts": 1775815980000, "open": 0.08245, "high": 0.08245, "low": 0.08227, "close": 0.08235, "volume": 23267.0, "quote_volume": 1916.0431, "trades": 39, "taker_buy_quote": 285.2148}, {"ts": 1775816040000, "open": 0.0823, "high": 0.08244, "low": 0.08222, "close": 0.08224, "volume": 88277.0, "quote_volume": 7271.00263, "trades": 90, "taker_buy_quote": 5256.55558}, {"ts": 1775816100000, "open": 0.0823, "high": 0.08246, "low": 0.0823, "close": 0.08245, "volume": 73148.0, "quote_volume": 6025.55988, "trades": 60, "taker_buy_quote": 3247.26569}, {"ts": 1775816160000, "open": 0.08234, "high": 0.08242, "low": 0.08234, "close": 0.08238, "volume": 8959.0, "quote_volume": 737.99483, "trades": 12, "taker_buy_quote": 5.52214}, {"ts": 1775816220000, "open": 0.08238, "high": 0.08256, "low": 0.08238, "close": 0.08256, "volume": 27290.0, "quote_volume": 2250.16494, "trades": 21, "taker_buy_quote": 1124.67821}, {"ts": 1775816280000, "open": 0.08256, "high": 0.08266, "low": 0.08248, "close": 0.0826, "volume": 6140.0, "quote_volume": 506.92524, "trades": 19, "taker_buy_quote": 142.26328}, {"ts": 1775816340000, "open": 0.0826, "high": 0.08277, "low": 0.08256, "close": 0.08269, "volume": 42332.0, "quote_volume": 3499.96387, "trades": 40, "taker_buy_quote": 1702.58233}, {"ts": 1775816400000, "open": 0.08268, "high": 0.08275, "low": 0.08268, "close": 0.08268, "volume": 26917.0, "quote_volume": 2225.83089, "trades": 12, "taker_buy_quote": 33.57645}, {"ts": 1775816460000, "open": 0.08274, "high": 0.08278, "low": 0.08272, "close": 0.08277, "volume": 1340.0, "quote_volume": 110.90577, "trades": 6, "taker_buy_quote": 105.36353}, {"ts": 1775816520000, "open": 0.08272, "high": 0.08272, "low": 0.08255, "close": 0.08261, "volume": 12053.0, "quote_volume": 995.33677, "trades": 19, "taker_buy_quote": 488.36242}, {"ts": 1775816580000, "open": 0.08258, "high": 0.08262, "low": 0.08255, "close": 0.08262, "volume": 498.0, "quote_volume": 41.11727, "trades": 4, "taker_buy_quote": 5.53554}, {"ts": 1775816640000, "open": 0.0826, "high": 0.08262, "low": 0.0825, "close": 0.0825, "volume": 19342.0, "quote_volume": 1597.30528, "trades": 18, "taker_buy_quote": 105.71456}, {"ts": 1775816700000, "open": 0.08248, "high": 0.08248, "low": 0.08228, "close": 0.08234, "volume": 79205.0, "quote_volume": 6526.0223, "trades": 87, "taker_buy_quote": 2810.99904}, {"ts": 1775816760000, "open": 0.08235, "high": 0.08235, "low": 0.08235, "close": 0.08235, "volume": 3130.0, "quote_volume": 257.7555, "trades": 1, "taker_buy_quote": 257.7555}, {"ts": 1775816820000, "open": 0.08236, "high": 0.08277, "low": 0.08234, "close": 0.08258, "volume": 33796.0, "quote_volume": 2790.23684, "trades": 77, "taker_buy_quote": 1665.97034}, {"ts": 1775816880000, "open": 0.08262, "high": 0.08265, "low": 0.08251, "close": 0.08258, "volume": 9664.0, "quote_volume": 798.05377, "trades": 19, "taker_buy_quote": 429.69234}, {"ts": 1775816940000, "open": 0.08258, "high": 0.08268, "low": 0.08245, "close": 0.08252, "volume": 24395.0, "quote_volume": 2015.29191, "trades": 37, "taker_buy_quote": 1721.40314}, {"ts": 1775817000000, "open": 0.08251, "high": 0.08256, "low": 0.08249, "close": 0.08254, "volume": 23050.0, "quote_volume": 1901.59909, "trades": 14, "taker_buy_quote": 1112.66017}, {"ts": 1775817060000, "open": 0.08256, "high": 0.08258, "low": 0.08246, "close": 0.08246, "volume": 5558.0, "quote_volume": 458.57285, "trades": 15, "taker_buy_quote": 109.0625}, {"ts": 1775817120000, "open": 0.08244, "high": 0.08244, "low": 0.08226, "close": 0.08233, "volume": 57799.0, "quote_volume": 4761.82581, "trades": 61, "taker_buy_quote": 3759.00564}, {"ts": 1775817180000, "open": 0.08236, "high": 0.08236, "low": 0.08225, "close": 0.0823, "volume": 15180.0, "quote_volume": 1249.29639, "trades": 17, "taker_buy_quote": 603.11494}, {"ts": 1775817240000, "open": 0.08228, "high": 0.08228, "low": 0.08166, "close": 0.08166, "volume": 110829.0, "quote_volume": 9079.26654, "trades": 142, "taker_buy_quote": 5787.06755}, {"ts": 1775817300000, "open": 0.08174, "high": 0.08176, "low": 0.08096, "close": 0.08133, "volume": 430105.0, "quote_volume": 34964.92841, "trades": 243, "taker_buy_quote": 6233.55932}, {"ts": 1775817360000, "open": 0.08134, "high": 0.0814, "low": 0.08102, "close": 0.08113, "volume": 17851.0, "quote_volume": 1449.64127, "trades": 41, "taker_buy_quote": 761.35075}, {"ts": 1775817420000, "open": 0.08118, "high": 0.0813, "low": 0.08114, "close": 0.08119, "volume": 25662.0, "quote_volume": 2083.54356, "trades": 33, "taker_buy_quote": 761.09091}, {"ts": 1775817480000, "open": 0.08116, "high": 0.08116, "low": 0.08054, "close": 0.08065, "volume": 214908.0, "quote_volume": 17354.92469, "trades": 173, "taker_buy_quote": 7483.99687}, {"ts": 1775817540000, "open": 0.08065, "high": 0.08069, "low": 0.07988, "close": 0.07998, "volume": 348428.0, "quote_volume": 27932.38705, "trades": 224, "taker_buy_quote": 10758.402}, {"ts": 1775817600000, "open": 0.08, "high": 0.08004, "low": 0.0796, "close": 0.07976, "volume": 196000.0, "quote_volume": 15627.33271, "trades": 109, "taker_buy_quote": 5174.71246}, {"ts": 1775817660000, "open": 0.07976, "high": 0.07987, "low": 0.07971, "close": 0.07974, "volume": 46303.0, "quote_volume": 3694.2725, "trades": 48, "taker_buy_quote": 585.37909}, {"ts": 1775817720000, "open": 0.07972, "high": 0.07972, "low": 0.07944, "close": 0.0796, "volume": 183925.0, "quote_volume": 14649.43923, "trades": 104, "taker_buy_quote": 2433.35971}, {"ts": 1775817780000, "open": 0.0796, "high": 0.0796, "low": 0.07924, "close": 0.07924, "volume": 165439.0, "quote_volume": 13127.08489, "trades": 145, "taker_buy_quote": 2663.27884}, {"ts": 1775817840000, "open": 0.07933, "high": 0.07942, "low": 0.07928, "close": 0.0793, "volume": 24571.0, "quote_volume": 1950.08315, "trades": 38, "taker_buy_quote": 1530.35947}, {"ts": 1775817900000, "open": 0.07936, "high": 0.07975, "low": 0.07935, "close": 0.07966, "volume": 201269.0, "quote_volume": 16013.78257, "trades": 166, "taker_buy_quote": 12721.26865}, {"ts": 1775817960000, "open": 0.07966, "high": 0.07986, "low": 0.0796, "close": 0.07986, "volume": 20126.0, "quote_volume": 1605.18236, "trades": 42, "taker_buy_quote": 978.61977}, {"ts": 1775818020000, "open": 0.07982, "high": 0.07996, "low": 0.0797, "close": 0.07982, "volume": 10545.0, "quote_volume": 841.93309, "trades": 39, "taker_buy_quote": 469.56674}, {"ts": 1775818080000, "open": 0.07972, "high": 0.07972, "low": 0.07956, "close": 0.0796, "volume": 16522.0, "quote_volume": 1315.72719, "trades": 35, "taker_buy_quote": 230.07995}, {"ts": 1775818140000, "open": 0.07958, "high": 0.07966, "low": 0.0795, "close": 0.07965, "volume": 7239.0, "quote_volume": 576.21272, "trades": 23, "taker_buy_quote": 238.28699}, {"ts": 1775818200000, "open": 0.07962, "high": 0.07964, "low": 0.07927, "close": 0.07939, "volume": 112541.0, "quote_volume": 8944.27023, "trades": 92, "taker_buy_quote": 1816.64873}, {"ts": 1775818260000, "open": 0.07942, "high": 0.0796, "low": 0.07942, "close": 0.07954, "volume": 15017.0, "quote_volume": 1193.72837, "trades": 29, "taker_buy_quote": 1070.28998}, {"ts": 1775818320000, "open": 0.07956, "high": 0.0796, "low": 0.07954, "close": 0.07954, "volume": 528.0, "quote_volume": 42.00852, "trades": 5, "taker_buy_quote": 28.6458}, {"ts": 1775818380000, "open": 0.07955, "high": 0.07955, "low": 0.07942, "close": 0.07946, "volume": 6529.0, "quote_volume": 518.72435, "trades": 14, "taker_buy_quote": 455.76924}, {"ts": 1775818440000, "open": 0.07942, "high": 0.07942, "low": 0.07912, "close": 0.07918, "volume": 21896.0, "quote_volume": 1735.46854, "trades": 42, "taker_buy_quote": 788.62793}, {"ts": 1775818500000, "open": 0.07919, "high": 0.07919, "low": 0.07912, "close": 0.07914, "volume": 8913.0, "quote_volume": 705.62452, "trades": 10, "taker_buy_quote": 567.03734}, {"ts": 1775818560000, "open": 0.07914, "high": 0.0792, "low": 0.07912, "close": 0.07918, "volume": 24502.0, "quote_volume": 1939.57196, "trades": 22, "taker_buy_quote": 1730.97614}, {"ts": 1775818620000, "open": 0.0792, "high": 0.07922, "low": 0.0792, "close": 0.0792, "volume": 4036.0, "quote_volume": 319.67143, "trades": 5, "taker_buy_quote": 160.24183}, {"ts": 1775818680000, "open": 0.07921, "high": 0.07936, "low": 0.07921, "close": 0.07924, "volume": 22538.0, "quote_volume": 1786.94943, "trades": 28, "taker_buy_quote": 593.55887}, {"ts": 1775818740000, "open": 0.07928, "high": 0.07958, "low": 0.07907, "close": 0.0791, "volume": 140356.0, "quote_volume": 11129.21189, "trades": 131, "taker_buy_quote": 4824.66464}, {"ts": 1775818800000, "open": 0.07908, "high": 0.07918, "low": 0.07894, "close": 0.0791, "volume": 43796.0, "quote_volume": 3460.35503, "trades": 39, "taker_buy_quote": 3306.12061}, {"ts": 1775818860000, "open": 0.07918, "high": 0.07934, "low": 0.07918, "close": 0.07926, "volume": 65435.0, "quote_volume": 5188.71632, "trades": 39, "taker_buy_quote": 2237.33437}, {"ts": 1775818920000, "open": 0.07934, "high": 0.07949, "low": 0.07931, "close": 0.07943, "volume": 7525.0, "quote_volume": 597.72578, "trades": 16, "taker_buy_quote": 234.85885}, {"ts": 1775818980000, "open": 0.07946, "high": 0.07951, "low": 0.07936, "close": 0.07951, "volume": 4413.0, "quote_volume": 350.55306, "trades": 15, "taker_buy_quote": 27.57877}, {"ts": 1775819040000, "open": 0.07947, "high": 0.07948, "low": 0.07929, "close": 0.07936, "volume": 36657.0, "quote_volume": 2908.79467, "trades": 59, "taker_buy_quote": 669.88238}, {"ts": 1775819100000, "open": 0.07937, "high": 0.07939, "low": 0.07924, "close": 0.07924, "volume": 20323.0, "quote_volume": 1612.4241, "trades": 19, "taker_buy_quote": 635.01788}, {"ts": 1775819160000, "open": 0.07924, "high": 0.07944, "low": 0.07922, "close": 0.07944, "volume": 5215.0, "quote_volume": 413.78252, "trades": 18, "taker_buy_quote": 300.86759}, {"ts": 1775819220000, "open": 0.07942, "high": 0.07943, "low": 0.07934, "close": 0.07934, "volume": 11205.0, "quote_volume": 889.64137, "trades": 18, "taker_buy_quote": 482.79211}, {"ts": 1775819280000, "open": 0.07935, "high": 0.07935, "low": 0.07908, "close": 0.07917, "volume": 21326.0, "quote_volume": 1689.47753, "trades": 31, "taker_buy_quote": 359.45078}, {"ts": 1775819340000, "open": 0.07915, "high": 0.0793, "low": 0.07914, "close": 0.07925, "volume": 23493.0, "quote_volume": 1861.40475, "trades": 15, "taker_buy_quote": 1536.3278}, {"ts": 1775819400000, "open": 0.07925, "high": 0.0793, "low": 0.07922, "close": 0.07922, "volume": 15845.0, "quote_volume": 1255.48377, "trades": 9, "taker_buy_quote": 753.22044}, {"ts": 1775819460000, "open": 0.0792, "high": 0.07926, "low": 0.07916, "close": 0.07926, "volume": 17633.0, "quote_volume": 1397.04743, "trades": 23, "taker_buy_quote": 1265.37109}, {"ts": 1775819520000, "open": 0.07919, "high": 0.0792, "low": 0.07912, "close": 0.07919, "volume": 3067.0, "quote_volume": 242.84854, "trades": 9, "taker_buy_quote": 5.544}, {"ts": 1775819580000, "open": 0.07916, "high": 0.0793, "low": 0.0791, "close": 0.07922, "volume": 50391.0, "quote_volume": 3990.91052, "trades": 34, "taker_buy_quote": 1883.84186}, {"ts": 1775819640000, "open": 0.07921, "high": 0.07926, "low": 0.07918, "close": 0.07926, "volume": 3970.0, "quote_volume": 314.54866, "trades": 11, "taker_buy_quote": 170.14977}, {"ts": 1775819700000, "open": 0.07927, "high": 0.07938, "low": 0.07925, "close": 0.07928, "volume": 21763.0, "quote_volume": 1725.23386, "trades": 26, "taker_buy_quote": 1374.4373}, {"ts": 1775819760000, "open": 0.07924, "high": 0.0793, "low": 0.0792, "close": 0.07926, "volume": 6508.0, "quote_volume": 515.76384, "trades": 16, "taker_buy_quote": 58.0288}, {"ts": 1775819820000, "open": 0.07923, "high": 0.07924, "low": 0.07922, "close": 0.07924, "volume": 3216.0, "quote_volume": 254.80564, "trades": 6, "taker_buy_quote": 187.30238}, {"ts": 1775819880000, "open": 0.0792, "high": 0.07942, "low": 0.07918, "close": 0.07936, "volume": 41624.0, "quote_volume": 3302.63883, "trades": 35, "taker_buy_quote": 2860.99025}, {"ts": 1775819940000, "open": 0.07934, "high": 0.07941, "low": 0.07934, "close": 0.07941, "volume": 7478.0, "quote_volume": 593.68895, "trades": 7, "taker_buy_quote": 507.04967}, {"ts": 1775820000000, "open": 0.07936, "high": 0.07941, "low": 0.07932, "close": 0.07941, "volume": 2395.0, "quote_volume": 190.04168, "trades": 14, "taker_buy_quote": 116.95532}, {"ts": 1775820060000, "open": 0.07936, "high": 0.07936, "low": 0.07931, "close": 0.07931, "volume": 6614.0, "quote_volume": 524.71826, "trades": 13, "taker_buy_quote": 85.9183}, {"ts": 1775820120000, "open": 0.07934, "high": 0.07946, "low": 0.07934, "close": 0.07941, "volume": 14309.0, "quote_volume": 1136.23617, "trades": 22, "taker_buy_quote": 840.33066}, {"ts": 1775820180000, "open": 0.07945, "high": 0.07958, "low": 0.07945, "close": 0.07956, "volume": 10934.0, "quote_volume": 868.94069, "trades": 16, "taker_buy_quote": 827.33081}, {"ts": 1775820240000, "open": 0.07955, "high": 0.07958, "low": 0.07948, "close": 0.07956, "volume": 5499.0, "quote_volume": 437.44947, "trades": 14, "taker_buy_quote": 198.45316}, {"ts": 1775820300000, "open": 0.07957, "high": 0.07963, "low": 0.07957, "close": 0.07963, "volume": 4472.0, "quote_volume": 356.06549, "trades": 10, "taker_buy_quote": 345.80096}, {"ts": 1775820360000, "open": 0.07958, "high": 0.07991, "low": 0.07958, "close": 0.0799, "volume": 63024.0, "quote_volume": 5027.64509, "trades": 60, "taker_buy_quote": 3538.60111}, {"ts": 1775820420000, "open": 0.07986, "high": 0.07993, "low": 0.07978, "close": 0.07987, "volume": 27754.0, "quote_volume": 2216.70772, "trades": 40, "taker_buy_quote": 1058.51227}, {"ts": 1775820480000, "open": 0.07984, "high": 0.08022, "low": 0.07984, "close": 0.0801, "volume": 40896.0, "quote_volume": 3277.00889, "trades": 62, "taker_buy_quote": 879.34526}, {"ts": 1775820540000, "open": 0.08014, "high": 0.08062, "low": 0.08014, "close": 0.08062, "volume": 98328.0, "quote_volume": 7909.24155, "trades": 122, "taker_buy_quote": 5485.84139}, {"ts": 1775820600000, "open": 0.08063, "high": 0.08117, "low": 0.0806, "close": 0.08074, "volume": 143841.0, "quote_volume": 11631.61027, "trades": 129, "taker_buy_quote": 7885.10702}, {"ts": 1775820660000, "open": 0.08072, "high": 0.08095, "low": 0.08072, "close": 0.08078, "volume": 89237.0, "quote_volume": 7212.98583, "trades": 62, "taker_buy_quote": 5948.9976}, {"ts": 1775820720000, "open": 0.08074, "high": 0.08089, "low": 0.0805, "close": 0.0805, "volume": 17693.0, "quote_volume": 1429.36, "trades": 40, "taker_buy_quote": 1144.58526}, {"ts": 1775820780000, "open": 0.08052, "high": 0.0808, "low": 0.08052, "close": 0.08059, "volume": 138276.0, "quote_volume": 11156.2817, "trades": 80, "taker_buy_quote": 10097.92593}, {"ts": 1775820840000, "open": 0.08065, "high": 0.08074, "low": 0.08056, "close": 0.08063, "volume": 16263.0, "quote_volume": 1311.69691, "trades": 28, "taker_buy_quote": 1093.324}, {"ts": 1775820900000, "open": 0.08059, "high": 0.0806, "low": 0.08026, "close": 0.08026, "volume": 14917.0, "quote_volume": 1199.1886, "trades": 32, "taker_buy_quote": 99.32375}, {"ts": 1775820960000, "open": 0.08024, "high": 0.08027, "low": 0.08014, "close": 0.08027, "volume": 39015.0, "quote_volume": 3128.90729, "trades": 25, "taker_buy_quote": 2849.1783}, {"ts": 1775821020000, "open": 0.08028, "high": 0.08036, "low": 0.08028, "close": 0.08028, "volume": 2365.0, "quote_volume": 189.9164, "trades": 10, "taker_buy_quote": 27.7104}, {"ts": 1775821080000, "open": 0.08026, "high": 0.08026, "low": 0.08022, "close": 0.08022, "volume": 2794.0, "quote_volume": 224.2423, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.08025, "high": 0.08038, "low": 0.08025, "close": 0.08032, "volume": 3482.0, "quote_volume": 279.64103, "trades": 9, "taker_buy_quote": 27.7173}, {"ts": 1775821200000, "open": 0.08038, "high": 0.08044, "low": 0.08028, "close": 0.08028, "volume": 3184.0, "quote_volume": 255.90979, "trades": 18, "taker_buy_quote": 27.97638}, {"ts": 1775821260000, "open": 0.08028, "high": 0.08032, "low": 0.08004, "close": 0.08004, "volume": 16160.0, "quote_volume": 1297.09147, "trades": 23, "taker_buy_quote": 993.77416}, {"ts": 1775821320000, "open": 0.08008, "high": 0.0801, "low": 0.07988, "close": 0.07992, "volume": 8082.0, "quote_volume": 646.39125, "trades": 21, "taker_buy_quote": 379.83228}, {"ts": 1775821380000, "open": 0.07988, "high": 0.07998, "low": 0.07988, "close": 0.07998, "volume": 276.0, "quote_volume": 22.06206, "trades": 4, "taker_buy_quote": 16.55034}, {"ts": 1775821440000, "open": 0.08, "high": 0.08005, "low": 0.07996, "close": 0.07996, "volume": 2237.0, "quote_volume": 178.96592, "trades": 13, "taker_buy_quote": 78.59468}, {"ts": 1775821500000, "open": 0.08004, "high": 0.08012, "low": 0.07992, "close": 0.07992, "volume": 20311.0, "quote_volume": 1624.41969, "trades": 24, "taker_buy_quote": 247.69036}, {"ts": 1775821560000, "open": 0.07998, "high": 0.08002, "low": 0.07996, "close": 0.07996, "volume": 483.0, "quote_volume": 38.6331, "trades": 7, "taker_buy_quote": 22.08}, {"ts": 1775821620000, "open": 0.08002, "high": 0.08002, "low": 0.08002, "close": 0.08002, "volume": 69.0, "quote_volume": 5.52138, "trades": 1, "taker_buy_quote": 5.52138}, {"ts": 1775821680000, "open": 0.08004, "high": 0.08022, "low": 0.08004, "close": 0.08008, "volume": 17758.0, "quote_volume": 1422.75183, "trades": 30, "taker_buy_quote": 548.96352}, {"ts": 1775821740000, "open": 0.08008, "high": 0.08008, "low": 0.08008, "close": 0.08008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.08014, "high": 0.08016, "low": 0.07992, "close": 0.08007, "volume": 8673.0, "quote_volume": 694.01407, "trades": 20, "taker_buy_quote": 411.61372}, {"ts": 1775821860000, "open": 0.08006, "high": 0.0803, "low": 0.07998, "close": 0.0803, "volume": 9313.0, "quote_volume": 745.86713, "trades": 34, "taker_buy_quote": 285.94581}, {"ts": 1775821920000, "open": 0.08032, "high": 0.08038, "low": 0.08015, "close": 0.08015, "volume": 9688.0, "quote_volume": 777.05615, "trades": 21, "taker_buy_quote": 79.14665}, {"ts": 1775821980000, "open": 0.08014, "high": 0.08017, "low": 0.08006, "close": 0.08016, "volume": 10439.0, "quote_volume": 836.51662, "trades": 20, "taker_buy_quote": 560.68915}, {"ts": 1775822040000, "open": 0.08013, "high": 0.08053, "low": 0.0801, "close": 0.08053, "volume": 77216.0, "quote_volume": 6204.82862, "trades": 69, "taker_buy_quote": 5828.66107}, {"ts": 1775822100000, "open": 0.08053, "high": 0.08098, "low": 0.0805, "close": 0.08066, "volume": 207894.0, "quote_volume": 16788.41662, "trades": 119, "taker_buy_quote": 11814.69451}, {"ts": 1775822160000, "open": 0.08064, "high": 0.08064, "low": 0.08048, "close": 0.08053, "volume": 3904.0, "quote_volume": 314.45343, "trades": 18, "taker_buy_quote": 203.25451}, {"ts": 1775822220000, "open": 0.08049, "high": 0.08049, "low": 0.08038, "close": 0.08038, "volume": 10515.0, "quote_volume": 845.84748, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.08036, "high": 0.0805, "low": 0.08032, "close": 0.0805, "volume": 12860.0, "quote_volume": 1033.78234, "trades": 19, "taker_buy_quote": 518.22099}, {"ts": 1775822340000, "open": 0.08052, "high": 0.08064, "low": 0.08052, "close": 0.08056, "volume": 3474.0, "quote_volume": 280.01673, "trades": 18, "taker_buy_quote": 172.74436}, {"ts": 1775822400000, "open": 0.08054, "high": 0.08055, "low": 0.08024, "close": 0.0803, "volume": 54320.0, "quote_volume": 4369.53113, "trades": 79, "taker_buy_quote": 1668.82836}, {"ts": 1775822460000, "open": 0.08028, "high": 0.08042, "low": 0.08022, "close": 0.08029, "volume": 13980.0, "quote_volume": 1122.66483, "trades": 35, "taker_buy_quote": 432.51225}, {"ts": 1775822520000, "open": 0.08033, "high": 0.08046, "low": 0.0803, "close": 0.08046, "volume": 8651.0, "quote_volume": 694.93294, "trades": 15, "taker_buy_quote": 578.73884}, {"ts": 1775822580000, "open": 0.08044, "high": 0.08046, "low": 0.08006, "close": 0.08006, "volume": 65649.0, "quote_volume": 5273.30889, "trades": 75, "taker_buy_quote": 2240.0385}, {"ts": 1775822640000, "open": 0.08007, "high": 0.08026, "low": 0.08004, "close": 0.08014, "volume": 62429.0, "quote_volume": 5004.15513, "trades": 55, "taker_buy_quote": 1007.69986}, {"ts": 1775822700000, "open": 0.08012, "high": 0.0802, "low": 0.08008, "close": 0.0802, "volume": 32496.0, "quote_volume": 2603.86661, "trades": 44, "taker_buy_quote": 2408.81827}, {"ts": 1775822760000, "open": 0.08022, "high": 0.08028, "low": 0.08, "close": 0.08018, "volume": 11781.0, "quote_volume": 944.06796, "trades": 34, "taker_buy_quote": 620.56324}, {"ts": 1775822820000, "open": 0.08013, "high": 0.08018, "low": 0.08013, "close": 0.08014, "volume": 1726.0, "quote_volume": 138.31059, "trades": 5, "taker_buy_quote": 132.78093}, {"ts": 1775822880000, "open": 0.08012, "high": 0.08018, "low": 0.08006, "close": 0.08018, "volume": 1796.0, "quote_volume": 143.92281, "trades": 13, "taker_buy_quote": 57.07256}, {"ts": 1775822940000, "open": 0.0802, "high": 0.08024, "low": 0.08014, "close": 0.08014, "volume": 13060.0, "quote_volume": 1047.29683, "trades": 26, "taker_buy_quote": 73.06948}, {"ts": 1775823000000, "open": 0.08012, "high": 0.0802, "low": 0.08012, "close": 0.08015, "volume": 5757.0, "quote_volume": 461.53839, "trades": 12, "taker_buy_quote": 414.07597}, {"ts": 1775823060000, "open": 0.08012, "high": 0.08012, "low": 0.08008, "close": 0.08008, "volume": 279.0, "quote_volume": 22.34718, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775823120000, "open": 0.0801, "high": 0.08018, "low": 0.0801, "close": 0.08018, "volume": 674.0, "quote_volume": 54.01608, "trades": 6, "taker_buy_quote": 34.1364}, {"ts": 1775823180000, "open": 0.0802, "high": 0.08024, "low": 0.08018, "close": 0.08022, "volume": 2179.0, "quote_volume": 174.78014, "trades": 9, "taker_buy_quote": 14.19954}, {"ts": 1775823240000, "open": 0.08016, "high": 0.08016, "low": 0.08006, "close": 0.08006, "volume": 451.0, "quote_volume": 36.12776, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.08016, "high": 0.08022, "low": 0.08016, "close": 0.0802, "volume": 22003.0, "quote_volume": 1764.92411, "trades": 24, "taker_buy_quote": 559.05818}, {"ts": 1775823360000, "open": 0.08024, "high": 0.08032, "low": 0.08024, "close": 0.08032, "volume": 2777.0, "quote_volume": 222.91688, "trades": 13, "taker_buy_quote": 113.498}, {"ts": 1775823420000, "open": 0.08034, "high": 0.08042, "low": 0.08034, "close": 0.08034, "volume": 938.0, "quote_volume": 75.38903, "trades": 8, "taker_buy_quote": 27.80683}, {"ts": 1775823480000, "open": 0.08032, "high": 0.08032, "low": 0.08019, "close": 0.08024, "volume": 45050.0, "quote_volume": 3613.35681, "trades": 16, "taker_buy_quote": 2970.14973}, {"ts": 1775823540000, "open": 0.08023, "high": 0.08023, "low": 0.08001, "close": 0.08001, "volume": 7706.0, "quote_volume": 616.74643, "trades": 14, "taker_buy_quote": 470.76483}, {"ts": 1775823600000, "open": 0.08004, "high": 0.08006, "low": 0.07998, "close": 0.08004, "volume": 1671.0, "quote_volume": 133.73172, "trades": 9, "taker_buy_quote": 30.49662}, {"ts": 1775823660000, "open": 0.08002, "high": 0.08009, "low": 0.07998, "close": 0.07998, "volume": 6053.0, "quote_volume": 484.42026, "trades": 10, "taker_buy_quote": 467.86026}, {"ts": 1775823720000, "open": 0.07997, "high": 0.07997, "low": 0.07965, "close": 0.0798, "volume": 126692.0, "quote_volume": 10110.36079, "trades": 90, "taker_buy_quote": 7457.26822}, {"ts": 1775823780000, "open": 0.07976, "high": 0.0798, "low": 0.0796, "close": 0.0796, "volume": 37025.0, "quote_volume": 2952.4062, "trades": 29, "taker_buy_quote": 406.46903}, {"ts": 1775823840000, "open": 0.07964, "high": 0.07974, "low": 0.07964, "close": 0.07966, "volume": 11748.0, "quote_volume": 936.03507, "trades": 21, "taker_buy_quote": 570.48869}, {"ts": 1775823900000, "open": 0.07968, "high": 0.07968, "low": 0.07962, "close": 0.07966, "volume": 2990.0, "quote_volume": 238.17955, "trades": 8, "taker_buy_quote": 140.14966}, {"ts": 1775823960000, "open": 0.0796, "high": 0.07962, "low": 0.07953, "close": 0.07955, "volume": 11234.0, "quote_volume": 893.8338, "trades": 16, "taker_buy_quote": 607.87323}, {"ts": 1775824020000, "open": 0.07959, "high": 0.0797, "low": 0.07959, "close": 0.0797, "volume": 12192.0, "quote_volume": 971.31807, "trades": 15, "taker_buy_quote": 420.36203}, {"ts": 1775824080000, "open": 0.07972, "high": 0.07982, "low": 0.07972, "close": 0.07982, "volume": 2591.0, "quote_volume": 206.6702, "trades": 9, "taker_buy_quote": 206.6702}, {"ts": 1775824140000, "open": 0.07976, "high": 0.08014, "low": 0.07974, "close": 0.08014, "volume": 15173.0, "quote_volume": 1213.79993, "trades": 38, "taker_buy_quote": 1059.65167}, {"ts": 1775824200000, "open": 0.08008, "high": 0.08026, "low": 0.07984, "close": 0.08002, "volume": 39561.0, "quote_volume": 3165.78127, "trades": 78, "taker_buy_quote": 884.4525}, {"ts": 1775824260000, "open": 0.08006, "high": 0.08012, "low": 0.08005, "close": 0.08006, "volume": 4633.0, "quote_volume": 370.90022, "trades": 13, "taker_buy_quote": 258.17574}, {"ts": 1775824320000, "open": 0.08006, "high": 0.08006, "low": 0.0799, "close": 0.07992, "volume": 5710.0, "quote_volume": 456.80933, "trades": 13, "taker_buy_quote": 123.47547}, {"ts": 1775824380000, "open": 0.0799, "high": 0.07995, "low": 0.07983, "close": 0.07983, "volume": 6392.0, "quote_volume": 510.7517, "trades": 16, "taker_buy_quote": 273.13896}, {"ts": 1775824440000, "open": 0.0799, "high": 0.07994, "low": 0.0799, "close": 0.07994, "volume": 207.0, "quote_volume": 16.54344, "trades": 3, "taker_buy_quote": 16.54344}, {"ts": 1775824500000, "open": 0.0799, "high": 0.08008, "low": 0.0799, "close": 0.08008, "volume": 15278.0, "quote_volume": 1221.60408, "trades": 24, "taker_buy_quote": 567.90415}, {"ts": 1775824560000, "open": 0.08004, "high": 0.08006, "low": 0.08, "close": 0.08006, "volume": 1119.0, "quote_volume": 89.53104, "trades": 6, "taker_buy_quote": 11.0469}, {"ts": 1775824620000, "open": 0.08008, "high": 0.08008, "low": 0.08, "close": 0.08, "volume": 1756.0, "quote_volume": 140.48966, "trades": 6, "taker_buy_quote": 5.52552}, {"ts": 1775824680000, "open": 0.08, "high": 0.08, "low": 0.0798, "close": 0.0798, "volume": 9528.0, "quote_volume": 761.43641, "trades": 17, "taker_buy_quote": 40.86272}, {"ts": 1775824740000, "open": 0.07979, "high": 0.07984, "low": 0.07979, "close": 0.07979, "volume": 5665.0, "quote_volume": 452.19787, "trades": 6, "taker_buy_quote": 159.3476}, {"ts": 1775824800000, "open": 0.07986, "high": 0.07996, "low": 0.07986, "close": 0.07996, "volume": 5389.0, "quote_volume": 430.48774, "trades": 10, "taker_buy_quote": 131.8913}, {"ts": 1775824860000, "open": 0.07998, "high": 0.08, "low": 0.0799, "close": 0.07994, "volume": 4058.0, "quote_volume": 324.31965, "trades": 10, "taker_buy_quote": 141.87004}, {"ts": 1775824920000, "open": 0.07996, "high": 0.08008, "low": 0.07996, "close": 0.08003, "volume": 8336.0, "quote_volume": 667.06458, "trades": 12, "taker_buy_quote": 579.3517}, {"ts": 1775824980000, "open": 0.07994, "high": 0.07994, "low": 0.0799, "close": 0.0799, "volume": 207.0, "quote_volume": 16.54344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775825040000, "open": 0.0799, "high": 0.0799, "low": 0.0799, "close": 0.0799, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.07988, "high": 0.07988, "low": 0.07986, "close": 0.07986, "volume": 138.0, "quote_volume": 11.02206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.07984, "high": 0.07988, "low": 0.07976, "close": 0.07988, "volume": 5305.0, "quote_volume": 423.56148, "trades": 16, "taker_buy_quote": 367.55202}, {"ts": 1775825220000, "open": 0.07984, "high": 0.07986, "low": 0.07974, "close": 0.07986, "volume": 3021.0, "quote_volume": 240.98761, "trades": 13, "taker_buy_quote": 116.75435}, {"ts": 1775825280000, "open": 0.07984, "high": 0.07984, "low": 0.07982, "close": 0.07982, "volume": 559.0, "quote_volume": 44.62918, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.07986, "high": 0.0799, "low": 0.07986, "close": 0.07989, "volume": 2403.0, "quote_volume": 191.97928, "trades": 7, "taker_buy_quote": 83.80104}, {"ts": 1775825400000, "open": 0.07992, "high": 0.07993, "low": 0.07988, "close": 0.07991, "volume": 9211.0, "quote_volume": 735.99434, "trades": 9, "taker_buy_quote": 530.91298}, {"ts": 1775825460000, "open": 0.07994, "high": 0.07998, "low": 0.07984, "close": 0.07984, "volume": 18514.0, "quote_volume": 1479.90591, "trades": 16, "taker_buy_quote": 16.55172}, {"ts": 1775825520000, "open": 0.07982, "high": 0.07986, "low": 0.07978, "close": 0.07978, "volume": 13806.0, "quote_volume": 1102.08708, "trades": 9, "taker_buy_quote": 1085.56848}, {"ts": 1775825580000, "open": 0.07976, "high": 0.07976, "low": 0.07969, "close": 0.07969, "volume": 646.0, "quote_volume": 51.49202, "trades": 6, "taker_buy_quote": 9.8031}, {"ts": 1775825640000, "open": 0.07973, "high": 0.07973, "low": 0.07966, "close": 0.07972, "volume": 1534.0, "quote_volume": 122.2246, "trades": 9, "taker_buy_quote": 71.3823}, {"ts": 1775825700000, "open": 0.07971, "high": 0.08, "low": 0.07971, "close": 0.08, "volume": 7362.0, "quote_volume": 587.61246, "trades": 23, "taker_buy_quote": 436.24983}, {"ts": 1775825760000, "open": 0.07998, "high": 0.08016, "low": 0.07994, "close": 0.08016, "volume": 24388.0, "quote_volume": 1950.35055, "trades": 34, "taker_buy_quote": 515.42929}, {"ts": 1775825820000, "open": 0.08011, "high": 0.08011, "low": 0.08002, "close": 0.08002, "volume": 6719.0, "quote_volume": 537.93172, "trades": 11, "taker_buy_quote": 165.8277}, {"ts": 1775825880000, "open": 0.08, "high": 0.08012, "low": 0.08, "close": 0.08012, "volume": 13455.0, "quote_volume": 1077.48831, "trades": 18, "taker_buy_quote": 1028.73981}, {"ts": 1775825940000, "open": 0.08014, "high": 0.0802, "low": 0.08011, "close": 0.0802, "volume": 3131.0, "quote_volume": 250.88408, "trades": 9, "taker_buy_quote": 231.00192}, {"ts": 1775826000000, "open": 0.08022, "high": 0.0803, "low": 0.08014, "close": 0.08016, "volume": 8366.0, "quote_volume": 671.12493, "trades": 25, "taker_buy_quote": 564.86569}, {"ts": 1775826060000, "open": 0.08014, "high": 0.08014, "low": 0.08007, "close": 0.08007, "volume": 2451.0, "quote_volume": 196.27882, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775826120000, "open": 0.08014, "high": 0.0802, "low": 0.08014, "close": 0.08015, "volume": 4085.0, "quote_volume": 327.45815, "trades": 10, "taker_buy_quote": 145.32171}, {"ts": 1775826180000, "open": 0.08015, "high": 0.08019, "low": 0.08015, "close": 0.08019, "volume": 15878.0, "quote_volume": 1272.95264, "trades": 10, "taker_buy_quote": 795.94114}, {"ts": 1775826240000, "open": 0.08014, "high": 0.08017, "low": 0.08006, "close": 0.08007, "volume": 3156.0, "quote_volume": 252.83114, "trades": 10, "taker_buy_quote": 225.19664}, {"ts": 1775826300000, "open": 0.08007, "high": 0.08019, "low": 0.08006, "close": 0.08019, "volume": 15439.0, "quote_volume": 1236.33231, "trades": 19, "taker_buy_quote": 782.74994}, {"ts": 1775826360000, "open": 0.08016, "high": 0.0802, "low": 0.08012, "close": 0.08016, "volume": 4800.0, "quote_volume": 384.73831, "trades": 10, "taker_buy_quote": 299.16016}, {"ts": 1775826420000, "open": 0.08015, "high": 0.08015, "low": 0.08015, "close": 0.08015, "volume": 99.0, "quote_volume": 7.93485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826480000, "open": 0.08015, "high": 0.08015, "low": 0.08012, "close": 0.08012, "volume": 149.0, "quote_volume": 11.9397, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775826540000, "open": 0.0801, "high": 0.08012, "low": 0.08004, "close": 0.08004, "volume": 4496.0, "quote_volume": 360.01287, "trades": 10, "taker_buy_quote": 171.28788}, {"ts": 1775826600000, "open": 0.08002, "high": 0.08002, "low": 0.08, "close": 0.08, "volume": 199.0, "quote_volume": 15.92138, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.07998, "high": 0.07998, "low": 0.07996, "close": 0.07996, "volume": 1629.0, "quote_volume": 130.26728, "trades": 6, "taker_buy_quote": 75.00248}, {"ts": 1775826720000, "open": 0.07994, "high": 0.07994, "low": 0.07978, "close": 0.07988, "volume": 20558.0, "quote_volume": 1640.91309, "trades": 26, "taker_buy_quote": 232.21845}, {"ts": 1775826780000, "open": 0.07992, "high": 0.08, "low": 0.07992, "close": 0.07999, "volume": 35044.0, "quote_volume": 2802.08551, "trades": 29, "taker_buy_quote": 758.06324}, {"ts": 1775826840000, "open": 0.08, "high": 0.08016, "low": 0.07999, "close": 0.08016, "volume": 58735.0, "quote_volume": 4701.59165, "trades": 51, "taker_buy_quote": 1599.29231}, {"ts": 1775826900000, "open": 0.08008, "high": 0.08008, "low": 0.07998, "close": 0.07998, "volume": 5900.0, "quote_volume": 472.17085, "trades": 19, "taker_buy_quote": 361.66182}, {"ts": 1775826960000, "open": 0.07996, "high": 0.07998, "low": 0.0799, "close": 0.0799, "volume": 2152.0, "quote_volume": 172.01845, "trades": 12, "taker_buy_quote": 74.25842}, {"ts": 1775827020000, "open": 0.07988, "high": 0.07988, "low": 0.07979, "close": 0.07984, "volume": 4239.0, "quote_volume": 338.30424, "trades": 12, "taker_buy_quote": 181.69962}, {"ts": 1775827080000, "open": 0.07984, "high": 0.07994, "low": 0.07984, "close": 0.07994, "volume": 8512.0, "quote_volume": 679.76663, "trades": 11, "taker_buy_quote": 679.76663}, {"ts": 1775827140000, "open": 0.07992, "high": 0.08002, "low": 0.07992, "close": 0.08002, "volume": 5027.0, "quote_volume": 402.01236, "trades": 11, "taker_buy_quote": 340.07436}, {"ts": 1775827200000, "open": 0.08002, "high": 0.08088, "low": 0.08002, "close": 0.08022, "volume": 381257.0, "quote_volume": 30652.23422, "trades": 154, "taker_buy_quote": 26681.36281}, {"ts": 1775827260000, "open": 0.08034, "high": 0.08052, "low": 0.08032, "close": 0.08052, "volume": 33927.0, "quote_volume": 2729.94954, "trades": 30, "taker_buy_quote": 633.25614}, {"ts": 1775827320000, "open": 0.0805, "high": 0.0805, "low": 0.08042, "close": 0.08042, "volume": 1647.0, "quote_volume": 132.5697, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775827380000, "open": 0.08045, "high": 0.08045, "low": 0.0804, "close": 0.0804, "volume": 844.0, "quote_volume": 67.86175, "trades": 3, "taker_buy_quote": 6.67735}, {"ts": 1775827440000, "open": 0.08043, "high": 0.08043, "low": 0.08043, "close": 0.08043, "volume": 150.0, "quote_volume": 12.0645, "trades": 1, "taker_buy_quote": 12.0645}, {"ts": 1775827500000, "open": 0.08039, "high": 0.08039, "low": 0.08034, "close": 0.08034, "volume": 2283.0, "quote_volume": 183.48956, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 0.08032, "high": 0.08034, "low": 0.08028, "close": 0.08034, "volume": 1174.0, "quote_volume": 94.28394, "trades": 6, "taker_buy_quote": 77.66184}, {"ts": 1775827620000, "open": 0.08032, "high": 0.08044, "low": 0.08032, "close": 0.08044, "volume": 4836.0, "quote_volume": 388.84442, "trades": 14, "taker_buy_quote": 375.35066}, {"ts": 1775827680000, "open": 0.08046, "high": 0.08052, "low": 0.08038, "close": 0.08042, "volume": 8550.0, "quote_volume": 687.56798, "trades": 22, "taker_buy_quote": 366.7055}, {"ts": 1775827740000, "open": 0.08038, "high": 0.08038, "low": 0.08014, "close": 0.08014, "volume": 20481.0, "quote_volume": 1642.27292, "trades": 36, "taker_buy_quote": 899.07324}, {"ts": 1775827800000, "open": 0.08014, "high": 0.08018, "low": 0.08012, "close": 0.08015, "volume": 6844.0, "quote_volume": 548.47438, "trades": 8, "taker_buy_quote": 454.89284}, {"ts": 1775827860000, "open": 0.08018, "high": 0.08032, "low": 0.08018, "close": 0.08032, "volume": 509.0, "quote_volume": 40.84424, "trades": 8, "taker_buy_quote": 40.84424}, {"ts": 1775827920000, "open": 0.08029, "high": 0.08036, "low": 0.08018, "close": 0.08036, "volume": 19080.0, "quote_volume": 1530.95631, "trades": 30, "taker_buy_quote": 1290.73011}, {"ts": 1775827980000, "open": 0.0803, "high": 0.08038, "low": 0.08028, "close": 0.08038, "volume": 2396.0, "quote_volume": 192.52658, "trades": 9, "taker_buy_quote": 181.44656}, {"ts": 1775828040000, "open": 0.08032, "high": 0.08034, "low": 0.0803, "close": 0.08034, "volume": 3138.0, "quote_volume": 252.05117, "trades": 6, "taker_buy_quote": 240.96839}, {"ts": 1775828100000, "open": 0.08028, "high": 0.08028, "low": 0.08005, "close": 0.08005, "volume": 11507.0, "quote_volume": 922.04755, "trades": 28, "taker_buy_quote": 548.68821}, {"ts": 1775828160000, "open": 0.08014, "high": 0.08029, "low": 0.08014, "close": 0.08029, "volume": 42469.0, "quote_volume": 3407.99597, "trades": 45, "taker_buy_quote": 297.16635}, {"ts": 1775828220000, "open": 0.08022, "high": 0.0803, "low": 0.0802, "close": 0.0802, "volume": 3648.0, "quote_volume": 292.78159, "trades": 16, "taker_buy_quote": 238.93937}, {"ts": 1775828280000, "open": 0.08029, "high": 0.08032, "low": 0.08028, "close": 0.08028, "volume": 7482.0, "quote_volume": 600.90828, "trades": 7, "taker_buy_quote": 73.06666}, {"ts": 1775828340000, "open": 0.08031, "high": 0.08047, "low": 0.08026, "close": 0.08026, "volume": 32049.0, "quote_volume": 2575.89117, "trades": 41, "taker_buy_quote": 2503.73329}, {"ts": 1775828400000, "open": 0.08031, "high": 0.08048, "low": 0.08031, "close": 0.08048, "volume": 4461.0, "quote_volume": 358.54776, "trades": 14, "taker_buy_quote": 358.54776}, {"ts": 1775828460000, "open": 0.08044, "high": 0.08045, "low": 0.08042, "close": 0.08043, "volume": 4642.0, "quote_volume": 373.39242, "trades": 7, "taker_buy_quote": 355.69782}, {"ts": 1775828520000, "open": 0.0804, "high": 0.08049, "low": 0.0804, "close": 0.08049, "volume": 9069.0, "quote_volume": 729.48645, "trades": 11, "taker_buy_quote": 723.93885}, {"ts": 1775828580000, "open": 0.0804, "high": 0.08046, "low": 0.08038, "close": 0.08045, "volume": 9927.0, "quote_volume": 798.53442, "trades": 8, "taker_buy_quote": 252.4521}, {"ts": 1775828640000, "open": 0.08047, "high": 0.08062, "low": 0.08047, "close": 0.08056, "volume": 9109.0, "quote_volume": 733.61905, "trades": 24, "taker_buy_quote": 603.16043}, {"ts": 1775828700000, "open": 0.08054, "high": 0.08056, "low": 0.0805, "close": 0.08053, "volume": 4359.0, "quote_volume": 351.06631, "trades": 8, "taker_buy_quote": 337.37993}, {"ts": 1775828760000, "open": 0.08048, "high": 0.08049, "low": 0.08041, "close": 0.08049, "volume": 12170.0, "quote_volume": 979.1987, "trades": 18, "taker_buy_quote": 482.98278}, {"ts": 1775828820000, "open": 0.08044, "high": 0.08046, "low": 0.08028, "close": 0.08041, "volume": 48128.0, "quote_volume": 3869.48406, "trades": 49, "taker_buy_quote": 1431.98684}, {"ts": 1775828880000, "open": 0.08038, "high": 0.08044, "low": 0.08038, "close": 0.08044, "volume": 3742.0, "quote_volume": 300.8874, "trades": 8, "taker_buy_quote": 300.8874}, {"ts": 1775828940000, "open": 0.08036, "high": 0.08046, "low": 0.0803, "close": 0.08032, "volume": 29068.0, "quote_volume": 2336.65565, "trades": 26, "taker_buy_quote": 1580.90175}, {"ts": 1775829000000, "open": 0.08028, "high": 0.08028, "low": 0.08024, "close": 0.08026, "volume": 1723.0, "quote_volume": 138.28798, "trades": 6, "taker_buy_quote": 121.67416}, {"ts": 1775829060000, "open": 0.08026, "high": 0.08032, "low": 0.08026, "close": 0.08029, "volume": 8819.0, "quote_volume": 707.91023, "trades": 12, "taker_buy_quote": 707.91023}, {"ts": 1775829120000, "open": 0.08029, "high": 0.08031, "low": 0.08026, "close": 0.08026, "volume": 839.0, "quote_volume": 67.37157, "trades": 4, "taker_buy_quote": 12.0435}, {"ts": 1775829180000, "open": 0.08024, "high": 0.08027, "low": 0.08014, "close": 0.08014, "volume": 21527.0, "quote_volume": 1726.79552, "trades": 18, "taker_buy_quote": 831.72868}, {"ts": 1775829240000, "open": 0.0802, "high": 0.08032, "low": 0.08006, "close": 0.08009, "volume": 29902.0, "quote_volume": 2397.16927, "trades": 44, "taker_buy_quote": 764.19277}, {"ts": 1775829300000, "open": 0.08005, "high": 0.08014, "low": 0.08, "close": 0.08014, "volume": 34629.0, "quote_volume": 2772.66395, "trades": 41, "taker_buy_quote": 651.0809}, {"ts": 1775829360000, "open": 0.08016, "high": 0.08023, "low": 0.08016, "close": 0.08023, "volume": 3401.0, "quote_volume": 272.789, "trades": 11, "taker_buy_quote": 272.789}, {"ts": 1775829420000, "open": 0.08016, "high": 0.08016, "low": 0.08003, "close": 0.08013, "volume": 47033.0, "quote_volume": 3767.26283, "trades": 36, "taker_buy_quote": 751.0254}, {"ts": 1775829480000, "open": 0.08018, "high": 0.08026, "low": 0.08018, "close": 0.08026, "volume": 6069.0, "quote_volume": 486.77282, "trades": 10, "taker_buy_quote": 486.77282}, {"ts": 1775829540000, "open": 0.08022, "high": 0.08026, "low": 0.08016, "close": 0.08026, "volume": 8357.0, "quote_volume": 670.39078, "trades": 14, "taker_buy_quote": 648.25834}, {"ts": 1775829600000, "open": 0.08022, "high": 0.08032, "low": 0.08017, "close": 0.08027, "volume": 59622.0, "quote_volume": 4786.19357, "trades": 72, "taker_buy_quote": 4353.86941}, {"ts": 1775829660000, "open": 0.08018, "high": 0.08023, "low": 0.08016, "close": 0.08023, "volume": 6138.0, "quote_volume": 492.12831, "trades": 10, "taker_buy_quote": 481.06485}, {"ts": 1775829720000, "open": 0.08019, "high": 0.08024, "low": 0.08018, "close": 0.08024, "volume": 21382.0, "quote_volume": 1714.87662, "trades": 15, "taker_buy_quote": 761.5571}, {"ts": 1775829780000, "open": 0.08016, "high": 0.08016, "low": 0.08012, "close": 0.08012, "volume": 200.0, "quote_volume": 16.02814, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829840000, "open": 0.08012, "high": 0.08012, "low": 0.0799, "close": 0.07999, "volume": 16800.0, "quote_volume": 1343.98721, "trades": 26, "taker_buy_quote": 814.90193}, {"ts": 1775829900000, "open": 0.07989, "high": 0.07993, "low": 0.07971, "close": 0.07975, "volume": 31577.0, "quote_volume": 2520.49739, "trades": 35, "taker_buy_quote": 1360.06871}, {"ts": 1775829960000, "open": 0.07979, "high": 0.0799, "low": 0.07975, "close": 0.07986, "volume": 36090.0, "quote_volume": 2879.84439, "trades": 15, "taker_buy_quote": 874.8891}, {"ts": 1775830020000, "open": 0.07985, "high": 0.07986, "low": 0.07972, "close": 0.07972, "volume": 10240.0, "quote_volume": 816.90663, "trades": 16, "taker_buy_quote": 77.29934}, {"ts": 1775830080000, "open": 0.07977, "high": 0.07982, "low": 0.07976, "close": 0.07976, "volume": 1191.0, "quote_volume": 95.03146, "trades": 6, "taker_buy_quote": 63.34658}, {"ts": 1775830140000, "open": 0.07979, "high": 0.07987, "low": 0.07971, "close": 0.0798, "volume": 13090.0, "quote_volume": 1044.47953, "trades": 25, "taker_buy_quote": 557.74763}, {"ts": 1775830200000, "open": 0.07978, "high": 0.07985, "low": 0.07977, "close": 0.07984, "volume": 11382.0, "quote_volume": 908.19444, "trades": 18, "taker_buy_quote": 322.35134}, {"ts": 1775830260000, "open": 0.07981, "high": 0.0799, "low": 0.0798, "close": 0.0799, "volume": 11137.0, "quote_volume": 888.86388, "trades": 9, "taker_buy_quote": 62.54328}, {"ts": 1775830320000, "open": 0.07992, "high": 0.08004, "low": 0.07984, "close": 0.08003, "volume": 20399.0, "quote_volume": 1629.95343, "trades": 31, "taker_buy_quote": 422.68776}, {"ts": 1775830380000, "open": 0.08003, "high": 0.08003, "low": 0.08003, "close": 0.08003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830440000, "open": 0.08, "high": 0.08004, "low": 0.07986, "close": 0.08001, "volume": 134718.0, "quote_volume": 10770.75555, "trades": 52, "taker_buy_quote": 3117.41266}, {"ts": 1775830500000, "open": 0.08005, "high": 0.0801, "low": 0.07996, "close": 0.0801, "volume": 18143.0, "quote_volume": 1451.81917, "trades": 17, "taker_buy_quote": 1165.51136}, {"ts": 1775830560000, "open": 0.08006, "high": 0.0802, "low": 0.08004, "close": 0.08015, "volume": 56426.0, "quote_volume": 4521.42832, "trades": 63, "taker_buy_quote": 2419.501}, {"ts": 1775830620000, "open": 0.08021, "high": 0.08048, "low": 0.0801, "close": 0.08044, "volume": 72953.0, "quote_volume": 5854.06893, "trades": 84, "taker_buy_quote": 2806.11722}, {"ts": 1775830680000, "open": 0.0804, "high": 0.08054, "low": 0.08038, "close": 0.08044, "volume": 23053.0, "quote_volume": 1854.49084, "trades": 31, "taker_buy_quote": 1463.64347}, {"ts": 1775830740000, "open": 0.08042, "high": 0.08046, "low": 0.08036, "close": 0.08036, "volume": 3901.0, "quote_volume": 313.63876, "trades": 9, "taker_buy_quote": 250.9346}, {"ts": 1775830800000, "open": 0.08037, "high": 0.08044, "low": 0.0803, "close": 0.08039, "volume": 27849.0, "quote_volume": 2238.56049, "trades": 41, "taker_buy_quote": 1263.68511}, {"ts": 1775830860000, "open": 0.0804, "high": 0.08048, "low": 0.0804, "close": 0.08048, "volume": 5069.0, "quote_volume": 407.75414, "trades": 9, "taker_buy_quote": 407.75414}, {"ts": 1775830920000, "open": 0.08038, "high": 0.08045, "low": 0.08032, "close": 0.08045, "volume": 19957.0, "quote_volume": 1604.11585, "trades": 22, "taker_buy_quote": 1473.34661}, {"ts": 1775830980000, "open": 0.08039, "high": 0.08045, "low": 0.0803, "close": 0.08032, "volume": 15011.0, "quote_volume": 1206.82497, "trades": 18, "taker_buy_quote": 964.80688}, {"ts": 1775831040000, "open": 0.08028, "high": 0.08045, "low": 0.08028, "close": 0.08036, "volume": 14975.0, "quote_volume": 1203.43206, "trades": 24, "taker_buy_quote": 980.41221}, {"ts": 1775831100000, "open": 0.08034, "high": 0.08043, "low": 0.08028, "close": 0.08034, "volume": 14833.0, "quote_volume": 1192.04614, "trades": 22, "taker_buy_quote": 964.47199}, {"ts": 1775831160000, "open": 0.08026, "high": 0.08032, "low": 0.08016, "close": 0.08018, "volume": 16481.0, "quote_volume": 1322.46908, "trades": 26, "taker_buy_quote": 570.38844}, {"ts": 1775831220000, "open": 0.08018, "high": 0.0802, "low": 0.08008, "close": 0.08013, "volume": 36474.0, "quote_volume": 2922.64914, "trades": 31, "taker_buy_quote": 60.46395}, {"ts": 1775831280000, "open": 0.0801, "high": 0.08015, "low": 0.0801, "close": 0.08015, "volume": 7787.0, "quote_volume": 623.87121, "trades": 4, "taker_buy_quote": 345.92421}, {"ts": 1775831340000, "open": 0.08013, "high": 0.08013, "low": 0.0801, "close": 0.0801, "volume": 2384.0, "quote_volume": 190.99501, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775831400000, "open": 0.08014, "high": 0.08016, "low": 0.08013, "close": 0.08013, "volume": 5736.0, "quote_volume": 459.69076, "trades": 4, "taker_buy_quote": 335.94688}, {"ts": 1775831460000, "open": 0.08012, "high": 0.08015, "low": 0.08008, "close": 0.08008, "volume": 12316.0, "quote_volume": 986.916, "trades": 9, "taker_buy_quote": 783.7515}, {"ts": 1775831520000, "open": 0.08015, "high": 0.08015, "low": 0.08015, "close": 0.08015, "volume": 2332.0, "quote_volume": 186.9098, "trades": 2, "taker_buy_quote": 186.9098}, {"ts": 1775831580000, "open": 0.08011, "high": 0.08013, "low": 0.07998, "close": 0.07998, "volume": 97501.0, "quote_volume": 7805.20527, "trades": 158, "taker_buy_quote": 1506.22575}, {"ts": 1775831640000, "open": 0.07998, "high": 0.08023, "low": 0.07997, "close": 0.08016, "volume": 98373.0, "quote_volume": 7883.42026, "trades": 88, "taker_buy_quote": 4776.78977}, {"ts": 1775831700000, "open": 0.08008, "high": 0.08008, "low": 0.08006, "close": 0.08006, "volume": 1485.0, "quote_volume": 118.89048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831760000, "open": 0.08012, "high": 0.08018, "low": 0.08012, "close": 0.08014, "volume": 6655.0, "quote_volume": 533.26659, "trades": 13, "taker_buy_quote": 364.39404}, {"ts": 1775831820000, "open": 0.08014, "high": 0.08014, "low": 0.0801, "close": 0.0801, "volume": 2102.0, "quote_volume": 168.4422, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.08014, "high": 0.08024, "low": 0.08014, "close": 0.08015, "volume": 10241.0, "quote_volume": 821.06452, "trades": 14, "taker_buy_quote": 660.7569}, {"ts": 1775831940000, "open": 0.08017, "high": 0.08022, "low": 0.08006, "close": 0.08009, "volume": 90933.0, "quote_volume": 7289.42517, "trades": 66, "taker_buy_quote": 6144.21014}, {"ts": 1775832000000, "open": 0.08009, "high": 0.0802, "low": 0.08009, "close": 0.08016, "volume": 63933.0, "quote_volume": 5121.24773, "trades": 25, "taker_buy_quote": 5121.24773}, {"ts": 1775832060000, "open": 0.0802, "high": 0.08036, "low": 0.0802, "close": 0.08024, "volume": 15789.0, "quote_volume": 1268.08454, "trades": 25, "taker_buy_quote": 871.58312}, {"ts": 1775832120000, "open": 0.08022, "high": 0.08022, "low": 0.08, "close": 0.08003, "volume": 19853.0, "quote_volume": 1590.1795, "trades": 32, "taker_buy_quote": 506.40661}, {"ts": 1775832180000, "open": 0.08004, "high": 0.08012, "low": 0.07997, "close": 0.08008, "volume": 6082.0, "quote_volume": 486.95212, "trades": 20, "taker_buy_quote": 259.61254}, {"ts": 1775832240000, "open": 0.0801, "high": 0.08014, "low": 0.08004, "close": 0.08006, "volume": 10175.0, "quote_volume": 814.60902, "trades": 12, "taker_buy_quote": 65.54024}, {"ts": 1775832300000, "open": 0.08004, "high": 0.08004, "low": 0.08002, "close": 0.08002, "volume": 513.0, "quote_volume": 41.05164, "trades": 3, "taker_buy_quote": 30.0075}, {"ts": 1775832360000, "open": 0.08, "high": 0.08, "low": 0.07993, "close": 0.07993, "volume": 6245.0, "quote_volume": 499.35632, "trades": 14, "taker_buy_quote": 185.77031}, {"ts": 1775832420000, "open": 0.08002, "high": 0.08006, "low": 0.0799, "close": 0.0799, "volume": 13719.0, "quote_volume": 1097.18261, "trades": 24, "taker_buy_quote": 535.04866}, {"ts": 1775832480000, "open": 0.07991, "high": 0.07994, "low": 0.07991, "close": 0.07994, "volume": 1174.0, "quote_volume": 93.83642, "trades": 5, "taker_buy_quote": 93.83642}, {"ts": 1775832540000, "open": 0.07993, "high": 0.08006, "low": 0.07993, "close": 0.07997, "volume": 16158.0, "quote_volume": 1292.8401, "trades": 22, "taker_buy_quote": 1292.8401}, {"ts": 1775832600000, "open": 0.07997, "high": 0.08002, "low": 0.07992, "close": 0.07999, "volume": 19791.0, "quote_volume": 1582.8834, "trades": 28, "taker_buy_quote": 1226.51277}, {"ts": 1775832660000, "open": 0.08004, "high": 0.08019, "low": 0.08004, "close": 0.08019, "volume": 16699.0, "quote_volume": 1338.43468, "trades": 30, "taker_buy_quote": 1338.43468}, {"ts": 1775832720000, "open": 0.08019, "high": 0.08026, "low": 0.08014, "close": 0.08026, "volume": 33369.0, "quote_volume": 2676.00147, "trades": 43, "taker_buy_quote": 1902.65112}, {"ts": 1775832780000, "open": 0.08018, "high": 0.08026, "low": 0.08015, "close": 0.08023, "volume": 66015.0, "quote_volume": 5294.88294, "trades": 36, "taker_buy_quote": 1566.90054}, {"ts": 1775832840000, "open": 0.08025, "high": 0.08028, "low": 0.0802, "close": 0.0802, "volume": 43362.0, "quote_volume": 3479.06307, "trades": 34, "taker_buy_quote": 896.98095}, {"ts": 1775832900000, "open": 0.08023, "high": 0.0803, "low": 0.08017, "close": 0.08022, "volume": 21752.0, "quote_volume": 1745.35957, "trades": 28, "taker_buy_quote": 1158.04195}, {"ts": 1775832960000, "open": 0.08023, "high": 0.08031, "low": 0.0802, "close": 0.08026, "volume": 19350.0, "quote_volume": 1552.74562, "trades": 26, "taker_buy_quote": 519.13434}, {"ts": 1775833020000, "open": 0.0802, "high": 0.08024, "low": 0.08018, "close": 0.08024, "volume": 2260.0, "quote_volume": 181.2853, "trades": 5, "taker_buy_quote": 170.21908}, {"ts": 1775833080000, "open": 0.08025, "high": 0.08025, "low": 0.08016, "close": 0.08022, "volume": 2526.0, "quote_volume": 202.61979, "trades": 6, "taker_buy_quote": 191.55633}, {"ts": 1775833140000, "open": 0.08025, "high": 0.0803, "low": 0.08014, "close": 0.08021, "volume": 12098.0, "quote_volume": 970.68027, "trades": 19, "taker_buy_quote": 673.18513}, {"ts": 1775833200000, "open": 0.08018, "high": 0.08026, "low": 0.08018, "close": 0.08019, "volume": 6492.0, "quote_volume": 520.83005, "trades": 11, "taker_buy_quote": 284.00886}, {"ts": 1775833260000, "open": 0.08018, "high": 0.08024, "low": 0.08015, "close": 0.08024, "volume": 2993.0, "quote_volume": 239.93133, "trades": 9, "taker_buy_quote": 234.40029}, {"ts": 1775833320000, "open": 0.08026, "high": 0.08028, "low": 0.08017, "close": 0.08022, "volume": 37315.0, "quote_volume": 2993.4115, "trades": 20, "taker_buy_quote": 145.76448}, {"ts": 1775833380000, "open": 0.08028, "high": 0.08044, "low": 0.08023, "close": 0.08041, "volume": 42891.0, "quote_volume": 3444.22818, "trades": 39, "taker_buy_quote": 1257.48706}, {"ts": 1775833440000, "open": 0.08034, "high": 0.08034, "low": 0.0801, "close": 0.08015, "volume": 13764.0, "quote_volume": 1104.10041, "trades": 28, "taker_buy_quote": 534.13201}, {"ts": 1775833500000, "open": 0.0801, "high": 0.08016, "low": 0.0801, "close": 0.08016, "volume": 3101.0, "quote_volume": 248.48433, "trades": 8, "taker_buy_quote": 242.95743}, {"ts": 1775833560000, "open": 0.08008, "high": 0.08017, "low": 0.08008, "close": 0.08017, "volume": 1215.0, "quote_volume": 97.39212, "trades": 5, "taker_buy_quote": 91.8666}, {"ts": 1775833620000, "open": 0.08018, "high": 0.0804, "low": 0.08015, "close": 0.08033, "volume": 17610.0, "quote_volume": 1414.21171, "trades": 34, "taker_buy_quote": 918.52781}, {"ts": 1775833680000, "open": 0.08033, "high": 0.08033, "low": 0.08015, "close": 0.08029, "volume": 89121.0, "quote_volume": 7147.34508, "trades": 52, "taker_buy_quote": 933.3155}, {"ts": 1775833740000, "open": 0.08031, "high": 0.0804, "low": 0.08011, "close": 0.08025, "volume": 175878.0, "quote_volume": 14116.14683, "trades": 59, "taker_buy_quote": 2843.83872}, {"ts": 1775833800000, "open": 0.0803, "high": 0.08033, "low": 0.08019, "close": 0.08019, "volume": 5669.0, "quote_volume": 454.8701, "trades": 14, "taker_buy_quote": 313.91948}, {"ts": 1775833860000, "open": 0.08019, "high": 0.08019, "low": 0.08013, "close": 0.08013, "volume": 14817.0, "quote_volume": 1187.64645, "trades": 12, "taker_buy_quote": 790.58067}, {"ts": 1775833920000, "open": 0.08012, "high": 0.0802, "low": 0.08006, "close": 0.08012, "volume": 17915.0, "quote_volume": 1435.27906, "trades": 23, "taker_buy_quote": 1351.33702}, {"ts": 1775833980000, "open": 0.08007, "high": 0.08007, "low": 0.08003, "close": 0.08007, "volume": 1455.0, "quote_volume": 116.48777, "trades": 5, "taker_buy_quote": 95.03617}, {"ts": 1775834040000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 6093.0, "quote_volume": 488.0493, "trades": 1, "taker_buy_quote": 488.0493}, {"ts": 1775834100000, "open": 0.08013, "high": 0.08013, "low": 0.07994, "close": 0.07997, "volume": 27199.0, "quote_volume": 2175.76175, "trades": 22, "taker_buy_quote": 512.80598}, {"ts": 1775834160000, "open": 0.08001, "high": 0.0801, "low": 0.07999, "close": 0.08003, "volume": 28297.0, "quote_volume": 2265.48708, "trades": 14, "taker_buy_quote": 1983.21878}, {"ts": 1775834220000, "open": 0.08003, "high": 0.08004, "low": 0.08001, "close": 0.08004, "volume": 12917.0, "quote_volume": 1033.73065, "trades": 10, "taker_buy_quote": 400.13314}, {"ts": 1775834280000, "open": 0.08006, "high": 0.08006, "low": 0.08004, "close": 0.08004, "volume": 1824.0, "quote_volume": 146.00538, "trades": 3, "taker_buy_quote": 5.52414}, {"ts": 1775834340000, "open": 0.08008, "high": 0.0801, "low": 0.08008, "close": 0.0801, "volume": 513.0, "quote_volume": 41.08992, "trades": 3, "taker_buy_quote": 41.08992}, {"ts": 1775834400000, "open": 0.08004, "high": 0.08004, "low": 0.07999, "close": 0.07999, "volume": 8039.0, "quote_volume": 643.05933, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775834460000, "open": 0.08005, "high": 0.08008, "low": 0.08005, "close": 0.08008, "volume": 5081.0, "quote_volume": 406.85152, "trades": 5, "taker_buy_quote": 406.85152}, {"ts": 1775834520000, "open": 0.08008, "high": 0.08014, "low": 0.08004, "close": 0.08004, "volume": 6437.0, "quote_volume": 515.5276, "trades": 10, "taker_buy_quote": 34.12386}, {"ts": 1775834580000, "open": 0.08004, "high": 0.08004, "low": 0.07984, "close": 0.07991, "volume": 83624.0, "quote_volume": 6682.32065, "trades": 41, "taker_buy_quote": 4135.90497}, {"ts": 1775834640000, "open": 0.07991, "high": 0.07998, "low": 0.07991, "close": 0.07998, "volume": 2974.0, "quote_volume": 237.68748, "trades": 5, "taker_buy_quote": 237.68748}, {"ts": 1775834700000, "open": 0.07994, "high": 0.08, "low": 0.07992, "close": 0.08, "volume": 2305.0, "quote_volume": 184.299, "trades": 5, "taker_buy_quote": 67.92}, {"ts": 1775834760000, "open": 0.07995, "high": 0.08016, "low": 0.07982, "close": 0.0801, "volume": 82938.0, "quote_volume": 6636.47557, "trades": 81, "taker_buy_quote": 6013.6683}, {"ts": 1775834820000, "open": 0.08012, "high": 0.08015, "low": 0.07997, "close": 0.07997, "volume": 34753.0, "quote_volume": 2783.65221, "trades": 16, "taker_buy_quote": 875.5543}, {"ts": 1775834880000, "open": 0.08006, "high": 0.08012, "low": 0.08006, "close": 0.08012, "volume": 357.0, "quote_volume": 28.58832, "trades": 4, "taker_buy_quote": 28.58832}, {"ts": 1775834940000, "open": 0.08014, "high": 0.08014, "low": 0.08008, "close": 0.08012, "volume": 1113.0, "quote_volume": 89.17218, "trades": 4, "taker_buy_quote": 11.05794}, {"ts": 1775835000000, "open": 0.08016, "high": 0.08022, "low": 0.0801, "close": 0.0801, "volume": 16401.0, "quote_volume": 1315.29134, "trades": 12, "taker_buy_quote": 64.0875}, {"ts": 1775835060000, "open": 0.08011, "high": 0.08011, "low": 0.08004, "close": 0.08004, "volume": 7737.0, "quote_volume": 619.65792, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 0.08006, "high": 0.08012, "low": 0.08006, "close": 0.08008, "volume": 26809.0, "quote_volume": 2147.38443, "trades": 17, "taker_buy_quote": 488.21183}, {"ts": 1775835180000, "open": 0.08013, "high": 0.0802, "low": 0.0801, "close": 0.0801, "volume": 3564.0, "quote_volume": 285.63709, "trades": 11, "taker_buy_quote": 190.15953}, {"ts": 1775835240000, "open": 0.0801, "high": 0.08017, "low": 0.08008, "close": 0.08017, "volume": 19041.0, "quote_volume": 1526.10503, "trades": 11, "taker_buy_quote": 1417.81377}, {"ts": 1775835300000, "open": 0.08011, "high": 0.08011, "low": 0.08011, "close": 0.08011, "volume": 2083.0, "quote_volume": 166.86913, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 0.08015, "high": 0.08023, "low": 0.08015, "close": 0.08023, "volume": 9219.0, "quote_volume": 739.29878, "trades": 15, "taker_buy_quote": 739.29878}, {"ts": 1775835420000, "open": 0.0802, "high": 0.08023, "low": 0.08016, "close": 0.0802, "volume": 12965.0, "quote_volume": 1039.69046, "trades": 10, "taker_buy_quote": 263.53512}, {"ts": 1775835480000, "open": 0.08016, "high": 0.0802, "low": 0.08002, "close": 0.0802, "volume": 65317.0, "quote_volume": 5232.10024, "trades": 58, "taker_buy_quote": 4904.15199}, {"ts": 1775835540000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.08018, "high": 0.08018, "low": 0.08012, "close": 0.08012, "volume": 1822.0, "quote_volume": 146.01012, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775835660000, "open": 0.0802, "high": 0.08052, "low": 0.08014, "close": 0.08038, "volume": 103538.0, "quote_volume": 8321.05357, "trades": 82, "taker_buy_quote": 4555.68675}, {"ts": 1775835720000, "open": 0.0804, "high": 0.0805, "low": 0.0804, "close": 0.08041, "volume": 4701.0, "quote_volume": 378.24051, "trades": 12, "taker_buy_quote": 305.3331}, {"ts": 1775835780000, "open": 0.08042, "high": 0.0805, "low": 0.08042, "close": 0.0805, "volume": 8842.0, "quote_volume": 711.55864, "trades": 9, "taker_buy_quote": 547.55422}, {"ts": 1775835840000, "open": 0.08046, "high": 0.08046, "low": 0.08016, "close": 0.0803, "volume": 30192.0, "quote_volume": 2422.1051, "trades": 37, "taker_buy_quote": 628.89572}, {"ts": 1775835900000, "open": 0.08024, "high": 0.08034, "low": 0.08022, "close": 0.08032, "volume": 4021.0, "quote_volume": 322.8337, "trades": 10, "taker_buy_quote": 179.38417}, {"ts": 1775835960000, "open": 0.08036, "high": 0.08038, "low": 0.08035, "close": 0.08035, "volume": 349.0, "quote_volume": 28.04491, "trades": 3, "taker_buy_quote": 28.04491}, {"ts": 1775836020000, "open": 0.08032, "high": 0.08032, "low": 0.08028, "close": 0.08028, "volume": 207.0, "quote_volume": 16.6221, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836080000, "open": 0.0803, "high": 0.08034, "low": 0.0803, "close": 0.08034, "volume": 2311.0, "quote_volume": 185.65137, "trades": 7, "taker_buy_quote": 78.8865}, {"ts": 1775836140000, "open": 0.08028, "high": 0.08028, "low": 0.08028, "close": 0.08028, "volume": 69.0, "quote_volume": 5.53932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.08028, "high": 0.08028, "low": 0.08028, "close": 0.08028, "volume": 5000.0, "quote_volume": 401.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836260000, "open": 0.08026, "high": 0.08026, "low": 0.08026, "close": 0.08026, "volume": 69.0, "quote_volume": 5.53794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836320000, "open": 0.08026, "high": 0.08026, "low": 0.08002, "close": 0.08005, "volume": 96853.0, "quote_volume": 7759.53824, "trades": 50, "taker_buy_quote": 1588.39341}, {"ts": 1775836380000, "open": 0.08001, "high": 0.08001, "low": 0.08001, "close": 0.08001, "volume": 367.0, "quote_volume": 29.36367, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 0.08007, "high": 0.08008, "low": 0.08003, "close": 0.08003, "volume": 10752.0, "quote_volume": 860.86171, "trades": 6, "taker_buy_quote": 719.28864}, {"ts": 1775836500000, "open": 0.08002, "high": 0.08002, "low": 0.07996, "close": 0.08, "volume": 4822.0, "quote_volume": 385.69949, "trades": 13, "taker_buy_quote": 240.10225}, {"ts": 1775836560000, "open": 0.08, "high": 0.08003, "low": 0.07991, "close": 0.07991, "volume": 20236.0, "quote_volume": 1618.48001, "trades": 22, "taker_buy_quote": 1373.3806}, {"ts": 1775836620000, "open": 0.0799, "high": 0.0799, "low": 0.07988, "close": 0.07988, "volume": 824.0, "quote_volume": 65.8225, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 0.07988, "high": 0.08, "low": 0.07988, "close": 0.07991, "volume": 17505.0, "quote_volume": 1398.56914, "trades": 15, "taker_buy_quote": 1191.7158}, {"ts": 1775836740000, "open": 0.07991, "high": 0.07991, "low": 0.07991, "close": 0.07991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836800000, "open": 0.07996, "high": 0.08012, "low": 0.07996, "close": 0.08002, "volume": 8774.0, "quote_volume": 702.30197, "trades": 23, "taker_buy_quote": 374.06207}, {"ts": 1775836860000, "open": 0.08, "high": 0.08006, "low": 0.07992, "close": 0.08006, "volume": 18690.0, "quote_volume": 1495.43468, "trades": 24, "taker_buy_quote": 863.78476}, {"ts": 1775836920000, "open": 0.08004, "high": 0.08008, "low": 0.08004, "close": 0.08008, "volume": 2726.0, "quote_volume": 218.22276, "trades": 4, "taker_buy_quote": 218.22276}, {"ts": 1775836980000, "open": 0.08004, "high": 0.08008, "low": 0.07998, "close": 0.07998, "volume": 6238.0, "quote_volume": 499.22288, "trades": 9, "taker_buy_quote": 124.0906}, {"ts": 1775837040000, "open": 0.08006, "high": 0.08014, "low": 0.08006, "close": 0.08014, "volume": 9303.0, "quote_volume": 745.03458, "trades": 10, "taker_buy_quote": 603.64862}, {"ts": 1775837100000, "open": 0.08014, "high": 0.08014, "low": 0.08014, "close": 0.08014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.08015, "high": 0.0804, "low": 0.08015, "close": 0.0804, "volume": 45832.0, "quote_volume": 3678.72285, "trades": 40, "taker_buy_quote": 2520.01189}, {"ts": 1775837220000, "open": 0.0804, "high": 0.0804, "low": 0.08033, "close": 0.08033, "volume": 2700.0, "quote_volume": 216.92883, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 0.08032, "high": 0.08032, "low": 0.08008, "close": 0.08009, "volume": 25149.0, "quote_volume": 2017.41825, "trades": 31, "taker_buy_quote": 1611.4138}, {"ts": 1775837340000, "open": 0.08014, "high": 0.08014, "low": 0.08014, "close": 0.08014, "volume": 3779.0, "quote_volume": 302.84906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 0.08012, "high": 0.08031, "low": 0.08012, "close": 0.08018, "volume": 37468.0, "quote_volume": 3005.65596, "trades": 24, "taker_buy_quote": 1605.23244}, {"ts": 1775837460000, "open": 0.08015, "high": 0.08015, "low": 0.08015, "close": 0.08015, "volume": 6044.0, "quote_volume": 484.4266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 0.08021, "high": 0.08032, "low": 0.08015, "close": 0.08025, "volume": 25538.0, "quote_volume": 2049.22245, "trades": 28, "taker_buy_quote": 360.63916}, {"ts": 1775837580000, "open": 0.08032, "high": 0.08038, "low": 0.08032, "close": 0.08033, "volume": 926.0, "quote_volume": 74.39179, "trades": 6, "taker_buy_quote": 22.1766}, {"ts": 1775837640000, "open": 0.08033, "high": 0.08033, "low": 0.08033, "close": 0.08033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.08032, "high": 0.08033, "low": 0.08032, "close": 0.08033, "volume": 4444.0, "quote_volume": 356.97958, "trades": 8, "taker_buy_quote": 351.4375}, {"ts": 1775837760000, "open": 0.08033, "high": 0.08034, "low": 0.08033, "close": 0.08033, "volume": 5432.0, "quote_volume": 436.35488, "trades": 10, "taker_buy_quote": 436.35488}, {"ts": 1775837820000, "open": 0.0803, "high": 0.0803, "low": 0.08024, "close": 0.08025, "volume": 5700.0, "quote_volume": 457.47034, "trades": 6, "taker_buy_quote": 275.49825}, {"ts": 1775837880000, "open": 0.08029, "high": 0.08036, "low": 0.08024, "close": 0.08032, "volume": 6764.0, "quote_volume": 543.30263, "trades": 16, "taker_buy_quote": 301.59118}, {"ts": 1775837940000, "open": 0.08032, "high": 0.08034, "low": 0.08027, "close": 0.08027, "volume": 1671.0, "quote_volume": 134.16481, "trades": 5, "taker_buy_quote": 37.51132}, {"ts": 1775838000000, "open": 0.08024, "high": 0.08024, "low": 0.0801, "close": 0.08014, "volume": 11567.0, "quote_volume": 927.03928, "trades": 25, "taker_buy_quote": 383.82849}, {"ts": 1775838060000, "open": 0.08014, "high": 0.08021, "low": 0.08012, "close": 0.08012, "volume": 5685.0, "quote_volume": 455.66668, "trades": 10, "taker_buy_quote": 72.10258}, {"ts": 1775838120000, "open": 0.08011, "high": 0.08011, "low": 0.08008, "close": 0.08009, "volume": 2929.0, "quote_volume": 234.58102, "trades": 8, "taker_buy_quote": 62.14424}, {"ts": 1775838180000, "open": 0.08006, "high": 0.0801, "low": 0.08002, "close": 0.0801, "volume": 15251.0, "quote_volume": 1220.78723, "trades": 13, "taker_buy_quote": 759.99695}, {"ts": 1775838240000, "open": 0.08009, "high": 0.08014, "low": 0.08009, "close": 0.08014, "volume": 5839.0, "quote_volume": 467.92613, "trades": 5, "taker_buy_quote": 23.07594}, {"ts": 1775838300000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 69.0, "quote_volume": 5.5269, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838360000, "open": 0.08011, "high": 0.08011, "low": 0.08008, "close": 0.08008, "volume": 669.0, "quote_volume": 53.57583, "trades": 3, "taker_buy_quote": 48.05031}, {"ts": 1775838420000, "open": 0.08006, "high": 0.08008, "low": 0.07994, "close": 0.08, "volume": 6888.0, "quote_volume": 551.22448, "trades": 13, "taker_buy_quote": 149.65912}, {"ts": 1775838480000, "open": 0.08, "high": 0.08006, "low": 0.08, "close": 0.08001, "volume": 953.0, "quote_volume": 76.25843, "trades": 7, "taker_buy_quote": 56.41526}, {"ts": 1775838540000, "open": 0.08005, "high": 0.08005, "low": 0.08005, "close": 0.08005, "volume": 1046.0, "quote_volume": 83.7323, "trades": 4, "taker_buy_quote": 28.3377}, {"ts": 1775838600000, "open": 0.08008, "high": 0.0801, "low": 0.08008, "close": 0.0801, "volume": 250.0, "quote_volume": 20.02362, "trades": 3, "taker_buy_quote": 20.02362}, {"ts": 1775838660000, "open": 0.08004, "high": 0.08004, "low": 0.08004, "close": 0.08004, "volume": 197.0, "quote_volume": 15.76788, "trades": 1, "taker_buy_quote": 15.76788}, {"ts": 1775838720000, "open": 0.08008, "high": 0.0802, "low": 0.08008, "close": 0.0801, "volume": 11298.0, "quote_volume": 905.28482, "trades": 21, "taker_buy_quote": 781.45795}, {"ts": 1775838780000, "open": 0.08006, "high": 0.08011, "low": 0.08002, "close": 0.08011, "volume": 6659.0, "quote_volume": 533.0789, "trades": 13, "taker_buy_quote": 188.63324}, {"ts": 1775838840000, "open": 0.08012, "high": 0.08024, "low": 0.08012, "close": 0.08024, "volume": 6525.0, "quote_volume": 523.31673, "trades": 20, "taker_buy_quote": 441.71598}, {"ts": 1775838900000, "open": 0.0802, "high": 0.08027, "low": 0.08013, "close": 0.08013, "volume": 28019.0, "quote_volume": 2246.31079, "trades": 19, "taker_buy_quote": 351.18479}, {"ts": 1775838960000, "open": 0.08015, "high": 0.0802, "low": 0.08015, "close": 0.08016, "volume": 8978.0, "quote_volume": 719.81274, "trades": 6, "taker_buy_quote": 170.01848}, {"ts": 1775839020000, "open": 0.08016, "high": 0.08016, "low": 0.08016, "close": 0.08016, "volume": 4455.0, "quote_volume": 357.1128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839080000, "open": 0.08016, "high": 0.08016, "low": 0.08016, "close": 0.08016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.08014, "high": 0.08017, "low": 0.08012, "close": 0.08015, "volume": 6348.0, "quote_volume": 508.76685, "trades": 12, "taker_buy_quote": 435.77615}, {"ts": 1775839200000, "open": 0.08018, "high": 0.08019, "low": 0.08018, "close": 0.08018, "volume": 10072.0, "quote_volume": 807.60438, "trades": 5, "taker_buy_quote": 269.5164}, {"ts": 1775839260000, "open": 0.08014, "high": 0.08014, "low": 0.08004, "close": 0.08004, "volume": 1087.0, "quote_volume": 87.04437, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775839320000, "open": 0.08002, "high": 0.08002, "low": 0.08, "close": 0.08002, "volume": 1695.0, "quote_volume": 135.63252, "trades": 5, "taker_buy_quote": 124.59114}, {"ts": 1775839380000, "open": 0.08004, "high": 0.08008, "low": 0.08004, "close": 0.08008, "volume": 1277.0, "quote_volume": 102.21522, "trades": 5, "taker_buy_quote": 102.21522}, {"ts": 1775839440000, "open": 0.08004, "high": 0.08004, "low": 0.08003, "close": 0.08004, "volume": 17819.0, "quote_volume": 1426.07005, "trades": 23, "taker_buy_quote": 1426.07005}, {"ts": 1775839500000, "open": 0.08005, "high": 0.08009, "low": 0.08005, "close": 0.08008, "volume": 23573.0, "quote_volume": 1887.674, "trades": 22, "taker_buy_quote": 1858.4448}, {"ts": 1775839560000, "open": 0.08005, "high": 0.08012, "low": 0.08005, "close": 0.08012, "volume": 28999.0, "quote_volume": 2322.42044, "trades": 20, "taker_buy_quote": 2260.78194}, {"ts": 1775839620000, "open": 0.08006, "high": 0.08028, "low": 0.08006, "close": 0.08018, "volume": 35603.0, "quote_volume": 2854.65661, "trades": 34, "taker_buy_quote": 2196.80974}, {"ts": 1775839680000, "open": 0.08018, "high": 0.08018, "low": 0.08018, "close": 0.08018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839740000, "open": 0.08018, "high": 0.08025, "low": 0.08004, "close": 0.08004, "volume": 16291.0, "quote_volume": 1304.78077, "trades": 26, "taker_buy_quote": 96.66534}, {"ts": 1775839800000, "open": 0.08004, "high": 0.08004, "low": 0.08004, "close": 0.08004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839860000, "open": 0.0801, "high": 0.08012, "low": 0.08004, "close": 0.08006, "volume": 21577.0, "quote_volume": 1727.52813, "trades": 20, "taker_buy_quote": 841.46986}, {"ts": 1775839920000, "open": 0.08007, "high": 0.08018, "low": 0.08007, "close": 0.08018, "volume": 9372.0, "quote_volume": 750.97753, "trades": 14, "taker_buy_quote": 384.55089}, {"ts": 1775839980000, "open": 0.08013, "high": 0.08013, "low": 0.08012, "close": 0.08012, "volume": 1888.0, "quote_volume": 151.28063, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 0.08017, "high": 0.08017, "low": 0.08017, "close": 0.08017, "volume": 400.0, "quote_volume": 32.068, "trades": 1, "taker_buy_quote": 32.068}, {"ts": 1775840100000, "open": 0.08017, "high": 0.08017, "low": 0.08017, "close": 0.08017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.08014, "high": 0.08014, "low": 0.08014, "close": 0.08014, "volume": 802.0, "quote_volume": 64.27228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.08019, "high": 0.08019, "low": 0.08019, "close": 0.08019, "volume": 80.0, "quote_volume": 6.4152, "trades": 1, "taker_buy_quote": 6.4152}, {"ts": 1775840280000, "open": 0.08015, "high": 0.08035, "low": 0.08012, "close": 0.08032, "volume": 26353.0, "quote_volume": 2114.70622, "trades": 35, "taker_buy_quote": 1361.27046}, {"ts": 1775840340000, "open": 0.08024, "high": 0.08024, "low": 0.08018, "close": 0.08018, "volume": 758.0, "quote_volume": 60.81502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 0.0802, "high": 0.08028, "low": 0.0802, "close": 0.08028, "volume": 24411.0, "quote_volume": 1958.74717, "trades": 11, "taker_buy_quote": 1405.52757}, {"ts": 1775840460000, "open": 0.08029, "high": 0.08037, "low": 0.08029, "close": 0.08037, "volume": 4680.0, "quote_volume": 375.89596, "trades": 10, "taker_buy_quote": 375.89596}, {"ts": 1775840520000, "open": 0.08037, "high": 0.08037, "low": 0.08037, "close": 0.08037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 0.0803, "high": 0.0803, "low": 0.08019, "close": 0.08019, "volume": 9598.0, "quote_volume": 770.00228, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775840640000, "open": 0.08027, "high": 0.08027, "low": 0.08027, "close": 0.08027, "volume": 98.0, "quote_volume": 7.86646, "trades": 1, "taker_buy_quote": 7.86646}, {"ts": 1775840700000, "open": 0.08021, "high": 0.08021, "low": 0.08017, "close": 0.08018, "volume": 11438.0, "quote_volume": 917.13073, "trades": 6, "taker_buy_quote": 1.12252}, {"ts": 1775840760000, "open": 0.08018, "high": 0.08018, "low": 0.08018, "close": 0.08018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.08018, "high": 0.08018, "low": 0.08018, "close": 0.08018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.08016, "high": 0.08016, "low": 0.0801, "close": 0.08012, "volume": 17223.0, "quote_volume": 1380.02496, "trades": 12, "taker_buy_quote": 337.13269}, {"ts": 1775840940000, "open": 0.08015, "high": 0.08021, "low": 0.08014, "close": 0.08014, "volume": 3624.0, "quote_volume": 290.62903, "trades": 7, "taker_buy_quote": 99.34772}, {"ts": 1775841000000, "open": 0.08012, "high": 0.08012, "low": 0.08008, "close": 0.08008, "volume": 375.0, "quote_volume": 30.03414, "trades": 4, "taker_buy_quote": 13.45344}, {"ts": 1775841060000, "open": 0.08008, "high": 0.08008, "low": 0.08008, "close": 0.08008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 0.08008, "high": 0.08008, "low": 0.08008, "close": 0.08008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841180000, "open": 0.08006, "high": 0.08006, "low": 0.08002, "close": 0.08002, "volume": 1706.0, "quote_volume": 136.54218, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.08009, "high": 0.08009, "low": 0.08009, "close": 0.08009, "volume": 2272.0, "quote_volume": 181.96448, "trades": 3, "taker_buy_quote": 181.96448}, {"ts": 1775841300000, "open": 0.0801, "high": 0.0801, "low": 0.08009, "close": 0.08009, "volume": 9412.0, "quote_volume": 753.87848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 0.08009, "high": 0.08009, "low": 0.08009, "close": 0.08009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 0.0801, "high": 0.08016, "low": 0.0801, "close": 0.08016, "volume": 1822.0, "quote_volume": 145.99281, "trades": 6, "taker_buy_quote": 145.99281}, {"ts": 1775841480000, "open": 0.08016, "high": 0.08016, "low": 0.08016, "close": 0.08016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841540000, "open": 0.08018, "high": 0.08018, "low": 0.08018, "close": 0.08018, "volume": 1000.0, "quote_volume": 80.18, "trades": 2, "taker_buy_quote": 80.18}, {"ts": 1775841600000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 219.0, "quote_volume": 17.5638, "trades": 2, "taker_buy_quote": 17.5638}, {"ts": 1775841660000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 0.08018, "high": 0.08018, "low": 0.08011, "close": 0.08018, "volume": 15230.0, "quote_volume": 1220.50476, "trades": 15, "taker_buy_quote": 235.77361}, {"ts": 1775841780000, "open": 0.08022, "high": 0.08028, "low": 0.08022, "close": 0.08028, "volume": 948.0, "quote_volume": 76.09716, "trades": 6, "taker_buy_quote": 76.09716}, {"ts": 1775841840000, "open": 0.0803, "high": 0.0803, "low": 0.08023, "close": 0.08023, "volume": 2937.0, "quote_volume": 235.6713, "trades": 6, "taker_buy_quote": 17.5857}, {"ts": 1775841900000, "open": 0.08023, "high": 0.08023, "low": 0.08023, "close": 0.08023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 0.08022, "high": 0.08022, "low": 0.0802, "close": 0.0802, "volume": 303.0, "quote_volume": 24.30198, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842020000, "open": 0.08025, "high": 0.08025, "low": 0.08025, "close": 0.08025, "volume": 500.0, "quote_volume": 40.125, "trades": 1, "taker_buy_quote": 40.125}, {"ts": 1775842080000, "open": 0.08028, "high": 0.08032, "low": 0.0802, "close": 0.0802, "volume": 2709.0, "quote_volume": 217.39954, "trades": 11, "taker_buy_quote": 82.63914}, {"ts": 1775842140000, "open": 0.08025, "high": 0.08026, "low": 0.08021, "close": 0.08024, "volume": 4830.0, "quote_volume": 387.54573, "trades": 7, "taker_buy_quote": 287.52386}, {"ts": 1775842200000, "open": 0.0802, "high": 0.08023, "low": 0.08002, "close": 0.08005, "volume": 23450.0, "quote_volume": 1878.45207, "trades": 41, "taker_buy_quote": 663.34494}, {"ts": 1775842260000, "open": 0.08011, "high": 0.08011, "low": 0.08006, "close": 0.08006, "volume": 6796.0, "quote_volume": 544.14201, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.08005, "high": 0.08005, "low": 0.08005, "close": 0.08005, "volume": 5473.0, "quote_volume": 438.11365, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.08005, "high": 0.08005, "low": 0.08005, "close": 0.08005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.08009, "high": 0.08018, "low": 0.08009, "close": 0.08011, "volume": 23224.0, "quote_volume": 1860.90974, "trades": 36, "taker_buy_quote": 1654.89248}, {"ts": 1775842500000, "open": 0.08011, "high": 0.08011, "low": 0.08011, "close": 0.08011, "volume": 2624.0, "quote_volume": 210.20864, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842560000, "open": 0.08009, "high": 0.08009, "low": 0.08006, "close": 0.08006, "volume": 382.0, "quote_volume": 30.59162, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842620000, "open": 0.08004, "high": 0.08004, "low": 0.07997, "close": 0.07997, "volume": 19476.0, "quote_volume": 1557.87561, "trades": 8, "taker_buy_quote": 585.39285}, {"ts": 1775842680000, "open": 0.07997, "high": 0.08005, "low": 0.07997, "close": 0.08005, "volume": 11031.0, "quote_volume": 882.94207, "trades": 10, "taker_buy_quote": 827.92271}, {"ts": 1775842740000, "open": 0.08006, "high": 0.0802, "low": 0.08006, "close": 0.0802, "volume": 3377.0, "quote_volume": 270.56353, "trades": 15, "taker_buy_quote": 171.97058}, {"ts": 1775842800000, "open": 0.08021, "high": 0.08023, "low": 0.08012, "close": 0.08012, "volume": 23213.0, "quote_volume": 1861.41971, "trades": 20, "taker_buy_quote": 612.21926}, {"ts": 1775842860000, "open": 0.08017, "high": 0.08024, "low": 0.08014, "close": 0.08017, "volume": 8115.0, "quote_volume": 650.67622, "trades": 8, "taker_buy_quote": 102.13791}, {"ts": 1775842920000, "open": 0.08014, "high": 0.0802, "low": 0.08011, "close": 0.08015, "volume": 8206.0, "quote_volume": 657.64399, "trades": 17, "taker_buy_quote": 221.27607}, {"ts": 1775842980000, "open": 0.08015, "high": 0.08015, "low": 0.08015, "close": 0.08015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.0802, "high": 0.0802, "low": 0.0802, "close": 0.0802, "volume": 150.0, "quote_volume": 12.03, "trades": 1, "taker_buy_quote": 12.03}, {"ts": 1775843100000, "open": 0.08014, "high": 0.08018, "low": 0.08011, "close": 0.08018, "volume": 4769.0, "quote_volume": 382.22809, "trades": 6, "taker_buy_quote": 230.41688}, {"ts": 1775843160000, "open": 0.08012, "high": 0.08012, "low": 0.08012, "close": 0.08012, "volume": 15994.0, "quote_volume": 1281.43928, "trades": 2, "taker_buy_quote": 709.38248}, {"ts": 1775843220000, "open": 0.08016, "high": 0.08022, "low": 0.08013, "close": 0.08013, "volume": 22825.0, "quote_volume": 1829.70903, "trades": 16, "taker_buy_quote": 300.89907}, {"ts": 1775843280000, "open": 0.08018, "high": 0.08018, "low": 0.08017, "close": 0.08017, "volume": 7462.0, "quote_volume": 598.29994, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.08017, "high": 0.08017, "low": 0.08017, "close": 0.08017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.08022, "high": 0.08024, "low": 0.08008, "close": 0.0802, "volume": 58027.0, "quote_volume": 4650.77853, "trades": 44, "taker_buy_quote": 2763.57692}, {"ts": 1775843460000, "open": 0.08011, "high": 0.08011, "low": 0.08006, "close": 0.08009, "volume": 5523.0, "quote_volume": 442.30748, "trades": 11, "taker_buy_quote": 95.45094}, {"ts": 1775843520000, "open": 0.08009, "high": 0.08015, "low": 0.08009, "close": 0.08009, "volume": 17044.0, "quote_volume": 1365.46561, "trades": 15, "taker_buy_quote": 1365.46561}, {"ts": 1775843580000, "open": 0.08014, "high": 0.08018, "low": 0.08014, "close": 0.08018, "volume": 7528.0, "quote_volume": 603.43401, "trades": 13, "taker_buy_quote": 471.90786}, {"ts": 1775843640000, "open": 0.08012, "high": 0.08012, "low": 0.08009, "close": 0.08009, "volume": 4067.0, "quote_volume": 325.78865, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.08009, "high": 0.08009, "low": 0.08008, "close": 0.08008, "volume": 572.0, "quote_volume": 45.81079, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 380.0, "quote_volume": 30.438, "trades": 2, "taker_buy_quote": 12.015}, {"ts": 1775843820000, "open": 0.0801, "high": 0.08013, "low": 0.0801, "close": 0.08013, "volume": 7253.0, "quote_volume": 581.04643, "trades": 7, "taker_buy_quote": 533.46109}, {"ts": 1775843880000, "open": 0.08011, "high": 0.08011, "low": 0.08011, "close": 0.08011, "volume": 441.0, "quote_volume": 35.32851, "trades": 1, "taker_buy_quote": 35.32851}, {"ts": 1775843940000, "open": 0.08007, "high": 0.08007, "low": 0.08006, "close": 0.08006, "volume": 393.0, "quote_volume": 31.46682, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.08008, "high": 0.08022, "low": 0.08008, "close": 0.0801, "volume": 20715.0, "quote_volume": 1660.19421, "trades": 44, "taker_buy_quote": 1263.60091}, {"ts": 1775844060000, "open": 0.0801, "high": 0.0801, "low": 0.08004, "close": 0.08008, "volume": 8229.0, "quote_volume": 658.77392, "trades": 14, "taker_buy_quote": 317.62778}, {"ts": 1775844120000, "open": 0.08007, "high": 0.08007, "low": 0.08007, "close": 0.08007, "volume": 2580.0, "quote_volume": 206.5806, "trades": 2, "taker_buy_quote": 206.5806}, {"ts": 1775844180000, "open": 0.08007, "high": 0.08007, "low": 0.08007, "close": 0.08007, "volume": 662.0, "quote_volume": 53.00634, "trades": 1, "taker_buy_quote": 53.00634}, {"ts": 1775844240000, "open": 0.08009, "high": 0.08009, "low": 0.08009, "close": 0.08009, "volume": 266.0, "quote_volume": 21.30394, "trades": 1, "taker_buy_quote": 21.30394}, {"ts": 1775844300000, "open": 0.08009, "high": 0.08012, "low": 0.08007, "close": 0.08012, "volume": 955.0, "quote_volume": 76.47424, "trades": 5, "taker_buy_quote": 23.4679}, {"ts": 1775844360000, "open": 0.08012, "high": 0.08021, "low": 0.08012, "close": 0.08015, "volume": 4590.0, "quote_volume": 367.9347, "trades": 18, "taker_buy_quote": 244.03053}, {"ts": 1775844420000, "open": 0.08019, "high": 0.08019, "low": 0.08015, "close": 0.08018, "volume": 3393.0, "quote_volume": 271.9874, "trades": 8, "taker_buy_quote": 210.03145}, {"ts": 1775844480000, "open": 0.08019, "high": 0.0802, "low": 0.08014, "close": 0.08014, "volume": 1494.0, "quote_volume": 119.75134, "trades": 6, "taker_buy_quote": 72.30708}, {"ts": 1775844540000, "open": 0.08018, "high": 0.0802, "low": 0.08013, "close": 0.08013, "volume": 1793.0, "quote_volume": 143.73672, "trades": 5, "taker_buy_quote": 63.11602}, {"ts": 1775844600000, "open": 0.08013, "high": 0.08013, "low": 0.08013, "close": 0.08013, "volume": 88.0, "quote_volume": 7.05144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "open": 0.08016, "high": 0.08016, "low": 0.08016, "close": 0.08016, "volume": 329.0, "quote_volume": 26.37264, "trades": 1, "taker_buy_quote": 26.37264}, {"ts": 1775844720000, "open": 0.0802, "high": 0.08024, "low": 0.08015, "close": 0.08022, "volume": 4211.0, "quote_volume": 337.75321, "trades": 13, "taker_buy_quote": 212.50782}, {"ts": 1775844780000, "open": 0.08022, "high": 0.08022, "low": 0.08022, "close": 0.08022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 0.08024, "high": 0.08025, "low": 0.08024, "close": 0.08025, "volume": 77.0, "quote_volume": 6.17856, "trades": 2, "taker_buy_quote": 6.17856}, {"ts": 1775844900000, "open": 0.08025, "high": 0.08029, "low": 0.08016, "close": 0.08016, "volume": 52677.0, "quote_volume": 4225.62743, "trades": 24, "taker_buy_quote": 1982.92755}, {"ts": 1775844960000, "open": 0.0802, "high": 0.08024, "low": 0.08014, "close": 0.08014, "volume": 11260.0, "quote_volume": 903.2425, "trades": 12, "taker_buy_quote": 81.04158}, {"ts": 1775845020000, "open": 0.0802, "high": 0.08023, "low": 0.08019, "close": 0.08023, "volume": 52237.0, "quote_volume": 4190.77832, "trades": 9, "taker_buy_quote": 203.50775}, {"ts": 1775845080000, "open": 0.08018, "high": 0.08018, "low": 0.08009, "close": 0.08012, "volume": 9133.0, "quote_volume": 731.74266, "trades": 20, "taker_buy_quote": 334.60953}, {"ts": 1775845140000, "open": 0.08008, "high": 0.08011, "low": 0.08006, "close": 0.08011, "volume": 1373.0, "quote_volume": 109.95293, "trades": 5, "taker_buy_quote": 35.64895}, {"ts": 1775845200000, "open": 0.08009, "high": 0.08011, "low": 0.08006, "close": 0.08011, "volume": 2845.0, "quote_volume": 227.8567, "trades": 5, "taker_buy_quote": 134.18425}, {"ts": 1775845260000, "open": 0.08011, "high": 0.08011, "low": 0.08011, "close": 0.08011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845320000, "open": 0.08005, "high": 0.08008, "low": 0.08005, "close": 0.08008, "volume": 1644.0, "quote_volume": 131.62962, "trades": 3, "taker_buy_quote": 73.19312}, {"ts": 1775845380000, "open": 0.08004, "high": 0.08007, "low": 0.07999, "close": 0.07999, "volume": 7475.0, "quote_volume": 598.30405, "trades": 20, "taker_buy_quote": 439.78839}, {"ts": 1775845440000, "open": 0.08001, "high": 0.08001, "low": 0.08001, "close": 0.08001, "volume": 457.0, "quote_volume": 36.56457, "trades": 1, "taker_buy_quote": 36.56457}, {"ts": 1775845500000, "open": 0.08001, "high": 0.08001, "low": 0.08001, "close": 0.08001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.08001, "high": 0.08001, "low": 0.08001, "close": 0.08001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.07998, "high": 0.07998, "low": 0.07994, "close": 0.07994, "volume": 207.0, "quote_volume": 16.55172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 0.07992, "high": 0.07995, "low": 0.07984, "close": 0.07995, "volume": 17823.0, "quote_volume": 1423.88116, "trades": 24, "taker_buy_quote": 924.90311}, {"ts": 1775845740000, "open": 0.07988, "high": 0.07988, "low": 0.07987, "close": 0.07987, "volume": 2368.0, "quote_volume": 189.15127, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.07993, "high": 0.07993, "low": 0.07986, "close": 0.07986, "volume": 2288.0, "quote_volume": 182.85553, "trades": 6, "taker_buy_quote": 153.54553}, {"ts": 1775845860000, "open": 0.07986, "high": 0.07989, "low": 0.07982, "close": 0.07983, "volume": 5717.0, "quote_volume": 456.54025, "trades": 21, "taker_buy_quote": 243.20797}, {"ts": 1775845920000, "open": 0.0798, "high": 0.0798, "low": 0.07979, "close": 0.07979, "volume": 366.0, "quote_volume": 29.20383, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 0.07984, "high": 0.0799, "low": 0.07984, "close": 0.07987, "volume": 8159.0, "quote_volume": 651.54137, "trades": 16, "taker_buy_quote": 651.54137}, {"ts": 1775846040000, "open": 0.07987, "high": 0.07987, "low": 0.07987, "close": 0.07987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.07987, "high": 0.07987, "low": 0.07987, "close": 0.07987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.07989, "high": 0.07989, "low": 0.07979, "close": 0.07987, "volume": 7564.0, "quote_volume": 603.98648, "trades": 15, "taker_buy_quote": 531.13545}, {"ts": 1775846220000, "open": 0.07981, "high": 0.07988, "low": 0.07979, "close": 0.07987, "volume": 16331.0, "quote_volume": 1303.70515, "trades": 26, "taker_buy_quote": 259.1326}, {"ts": 1775846280000, "open": 0.07986, "high": 0.07987, "low": 0.07981, "close": 0.07982, "volume": 6405.0, "quote_volume": 511.51843, "trades": 6, "taker_buy_quote": 462.74929}, {"ts": 1775846340000, "open": 0.07985, "high": 0.07985, "low": 0.07974, "close": 0.07977, "volume": 12680.0, "quote_volume": 1012.05322, "trades": 22, "taker_buy_quote": 822.87925}, {"ts": 1775846400000, "open": 0.07978, "high": 0.07978, "low": 0.07976, "close": 0.07976, "volume": 1503.0, "quote_volume": 119.90644, "trades": 6, "taker_buy_quote": 119.90644}, {"ts": 1775846460000, "open": 0.07973, "high": 0.07973, "low": 0.07968, "close": 0.07971, "volume": 5672.0, "quote_volume": 452.09551, "trades": 12, "taker_buy_quote": 53.80425}, {"ts": 1775846520000, "open": 0.07971, "high": 0.07978, "low": 0.0797, "close": 0.07978, "volume": 11727.0, "quote_volume": 934.69818, "trades": 10, "taker_buy_quote": 194.17252}, {"ts": 1775846580000, "open": 0.07976, "high": 0.07976, "low": 0.07976, "close": 0.07976, "volume": 257.0, "quote_volume": 20.49832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.07977, "high": 0.07977, "low": 0.07977, "close": 0.07977, "volume": 7140.0, "quote_volume": 569.5578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.07973, "high": 0.07976, "low": 0.07968, "close": 0.07976, "volume": 10197.0, "quote_volume": 812.82733, "trades": 19, "taker_buy_quote": 173.99953}, {"ts": 1775846760000, "open": 0.0797, "high": 0.0797, "low": 0.07967, "close": 0.07967, "volume": 7680.0, "quote_volume": 612.0112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.07967, "high": 0.07967, "low": 0.07967, "close": 0.07967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.07971, "high": 0.07976, "low": 0.07971, "close": 0.07976, "volume": 2049.0, "quote_volume": 163.33691, "trades": 5, "taker_buy_quote": 163.33691}, {"ts": 1775846940000, "open": 0.07976, "high": 0.07978, "low": 0.07976, "close": 0.07978, "volume": 761.0, "quote_volume": 60.69874, "trades": 2, "taker_buy_quote": 60.69874}, {"ts": 1775847000000, "open": 0.07977, "high": 0.07977, "low": 0.0797, "close": 0.0797, "volume": 3768.0, "quote_volume": 300.39285, "trades": 8, "taker_buy_quote": 39.96477}, {"ts": 1775847060000, "open": 0.07968, "high": 0.07968, "low": 0.07964, "close": 0.07964, "volume": 1742.0, "quote_volume": 138.73708, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.07964, "high": 0.07964, "low": 0.07964, "close": 0.07964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.07969, "high": 0.07973, "low": 0.07962, "close": 0.07967, "volume": 8449.0, "quote_volume": 673.20591, "trades": 16, "taker_buy_quote": 374.83661}, {"ts": 1775847240000, "open": 0.07968, "high": 0.07968, "low": 0.07956, "close": 0.07963, "volume": 4106.0, "quote_volume": 326.83674, "trades": 13, "taker_buy_quote": 112.75918}, {"ts": 1775847300000, "open": 0.07963, "high": 0.07965, "low": 0.07963, "close": 0.07965, "volume": 490.0, "quote_volume": 39.02512, "trades": 3, "taker_buy_quote": 39.02512}, {"ts": 1775847360000, "open": 0.07965, "high": 0.07975, "low": 0.07965, "close": 0.07974, "volume": 3304.0, "quote_volume": 263.37617, "trades": 10, "taker_buy_quote": 263.37617}, {"ts": 1775847420000, "open": 0.07976, "high": 0.07985, "low": 0.07976, "close": 0.07982, "volume": 21188.0, "quote_volume": 1691.46946, "trades": 22, "taker_buy_quote": 1691.46946}, {"ts": 1775847480000, "open": 0.07982, "high": 0.08, "low": 0.07981, "close": 0.07998, "volume": 44540.0, "quote_volume": 3559.45344, "trades": 52, "taker_buy_quote": 3206.727}, {"ts": 1775847540000, "open": 0.07994, "high": 0.07994, "low": 0.07994, "close": 0.07994, "volume": 4201.0, "quote_volume": 335.82794, "trades": 1, "taker_buy_quote": 335.82794}, {"ts": 1775847600000, "open": 0.07996, "high": 0.07996, "low": 0.07897, "close": 0.07919, "volume": 2452940.0, "quote_volume": 194371.73991, "trades": 907, "taker_buy_quote": 109982.5651}, {"ts": 1775847660000, "open": 0.07914, "high": 0.0792, "low": 0.07884, "close": 0.07897, "volume": 316331.0, "quote_volume": 24996.82452, "trades": 273, "taker_buy_quote": 20692.86629}, {"ts": 1775847720000, "open": 0.07897, "high": 0.07916, "low": 0.07897, "close": 0.07914, "volume": 69545.0, "quote_volume": 5496.98089, "trades": 83, "taker_buy_quote": 5448.17743}, {"ts": 1775847780000, "open": 0.07909, "high": 0.07918, "low": 0.07908, "close": 0.07918, "volume": 5428.0, "quote_volume": 429.42749, "trades": 8, "taker_buy_quote": 329.8628}, {"ts": 1775847840000, "open": 0.07914, "high": 0.0792, "low": 0.07914, "close": 0.07915, "volume": 8016.0, "quote_volume": 634.65249, "trades": 17, "taker_buy_quote": 577.16781}, {"ts": 1775847900000, "open": 0.07911, "high": 0.0792, "low": 0.07906, "close": 0.0791, "volume": 33111.0, "quote_volume": 2620.49049, "trades": 44, "taker_buy_quote": 1406.54282}, {"ts": 1775847960000, "open": 0.0791, "high": 0.07923, "low": 0.0791, "close": 0.07923, "volume": 13969.0, "quote_volume": 1106.29768, "trades": 28, "taker_buy_quote": 1017.78105}, {"ts": 1775848020000, "open": 0.0792, "high": 0.07922, "low": 0.07912, "close": 0.07914, "volume": 13860.0, "quote_volume": 1097.43458, "trades": 29, "taker_buy_quote": 761.78944}, {"ts": 1775848080000, "open": 0.07911, "high": 0.07919, "low": 0.07911, "close": 0.07919, "volume": 6641.0, "quote_volume": 525.49522, "trades": 5, "taker_buy_quote": 146.63743}, {"ts": 1775848140000, "open": 0.07919, "high": 0.07919, "low": 0.07919, "close": 0.07919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848200000, "open": 0.07914, "high": 0.07914, "low": 0.07904, "close": 0.07912, "volume": 4335.0, "quote_volume": 342.80779, "trades": 16, "taker_buy_quote": 171.55967}, {"ts": 1775848260000, "open": 0.07913, "high": 0.07919, "low": 0.07913, "close": 0.07919, "volume": 3106.0, "quote_volume": 245.84482, "trades": 9, "taker_buy_quote": 245.84482}, {"ts": 1775848320000, "open": 0.07918, "high": 0.07918, "low": 0.07913, "close": 0.07918, "volume": 5890.0, "quote_volume": 466.26845, "trades": 13, "taker_buy_quote": 367.11856}, {"ts": 1775848380000, "open": 0.07917, "high": 0.07924, "low": 0.07912, "close": 0.07912, "volume": 40642.0, "quote_volume": 3218.24277, "trades": 30, "taker_buy_quote": 2646.05811}, {"ts": 1775848440000, "open": 0.07918, "high": 0.0792, "low": 0.07912, "close": 0.07912, "volume": 12946.0, "quote_volume": 1024.71852, "trades": 19, "taker_buy_quote": 776.55552}, {"ts": 1775848500000, "open": 0.07912, "high": 0.07912, "low": 0.07868, "close": 0.07883, "volume": 74844.0, "quote_volume": 5903.956, "trades": 113, "taker_buy_quote": 2841.92823}, {"ts": 1775848560000, "open": 0.07883, "high": 0.07899, "low": 0.07883, "close": 0.07898, "volume": 22815.0, "quote_volume": 1800.28014, "trades": 44, "taker_buy_quote": 1626.28529}, {"ts": 1775848620000, "open": 0.07897, "high": 0.07898, "low": 0.07889, "close": 0.07889, "volume": 11789.0, "quote_volume": 930.53233, "trades": 21, "taker_buy_quote": 908.20363}, {"ts": 1775848680000, "open": 0.07889, "high": 0.0789, "low": 0.0788, "close": 0.0788, "volume": 10899.0, "quote_volume": 859.59858, "trades": 16, "taker_buy_quote": 649.62696}, {"ts": 1775848740000, "open": 0.07887, "high": 0.07889, "low": 0.07879, "close": 0.07881, "volume": 24032.0, "quote_volume": 1894.43418, "trades": 29, "taker_buy_quote": 1484.25228}, {"ts": 1775848800000, "open": 0.07881, "high": 0.07881, "low": 0.07875, "close": 0.07879, "volume": 10182.0, "quote_volume": 802.29481, "trades": 17, "taker_buy_quote": 662.38621}, {"ts": 1775848860000, "open": 0.07879, "high": 0.079, "low": 0.07879, "close": 0.07894, "volume": 41436.0, "quote_volume": 3269.15149, "trades": 36, "taker_buy_quote": 3087.20713}, {"ts": 1775848920000, "open": 0.07895, "high": 0.07895, "low": 0.07883, "close": 0.07894, "volume": 9421.0, "quote_volume": 742.87462, "trades": 10, "taker_buy_quote": 161.02557}, {"ts": 1775848980000, "open": 0.07895, "high": 0.07895, "low": 0.07886, "close": 0.07894, "volume": 4079.0, "quote_volume": 321.78786, "trades": 8, "taker_buy_quote": 144.82004}, {"ts": 1775849040000, "open": 0.07891, "high": 0.07897, "low": 0.0789, "close": 0.07897, "volume": 14629.0, "quote_volume": 1154.31533, "trades": 6, "taker_buy_quote": 22.02893}, {"ts": 1775849100000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 788.0, "quote_volume": 62.1732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849160000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849220000, "open": 0.07892, "high": 0.07892, "low": 0.07888, "close": 0.07888, "volume": 12519.0, "quote_volume": 987.83504, "trades": 7, "taker_buy_quote": 47.1822}, {"ts": 1775849280000, "open": 0.07888, "high": 0.07894, "low": 0.07886, "close": 0.07894, "volume": 10560.0, "quote_volume": 833.09085, "trades": 17, "taker_buy_quote": 795.45021}, {"ts": 1775849340000, "open": 0.07896, "high": 0.07898, "low": 0.07895, "close": 0.07895, "volume": 752.0, "quote_volume": 59.37398, "trades": 4, "taker_buy_quote": 13.10928}, {"ts": 1775849400000, "open": 0.0789, "high": 0.07892, "low": 0.07878, "close": 0.07879, "volume": 18734.0, "quote_volume": 1476.98462, "trades": 36, "taker_buy_quote": 975.70334}, {"ts": 1775849460000, "open": 0.07881, "high": 0.07884, "low": 0.07881, "close": 0.07883, "volume": 10042.0, "quote_volume": 791.54251, "trades": 6, "taker_buy_quote": 521.71098}, {"ts": 1775849520000, "open": 0.07886, "high": 0.0789, "low": 0.07886, "close": 0.07889, "volume": 1930.0, "quote_volume": 152.25895, "trades": 6, "taker_buy_quote": 152.25895}, {"ts": 1775849580000, "open": 0.07889, "high": 0.07889, "low": 0.07889, "close": 0.07889, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849640000, "open": 0.07885, "high": 0.07888, "low": 0.0788, "close": 0.07888, "volume": 47468.0, "quote_volume": 3742.53573, "trades": 27, "taker_buy_quote": 2845.70902}, {"ts": 1775849700000, "open": 0.07888, "high": 0.0789, "low": 0.07881, "close": 0.07881, "volume": 7495.0, "quote_volume": 591.07282, "trades": 14, "taker_buy_quote": 64.5402}, {"ts": 1775849760000, "open": 0.07881, "high": 0.07889, "low": 0.0788, "close": 0.0788, "volume": 3294.0, "quote_volume": 259.72932, "trades": 7, "taker_buy_quote": 99.95143}, {"ts": 1775849820000, "open": 0.07884, "high": 0.07884, "low": 0.07884, "close": 0.07884, "volume": 169.0, "quote_volume": 13.32396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 0.07883, "high": 0.07883, "low": 0.07883, "close": 0.07883, "volume": 5508.0, "quote_volume": 434.19564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849940000, "open": 0.07885, "high": 0.0789, "low": 0.07885, "close": 0.0789, "volume": 5066.0, "quote_volume": 399.66465, "trades": 11, "taker_buy_quote": 399.66465}, {"ts": 1775850000000, "open": 0.07892, "high": 0.07894, "low": 0.07892, "close": 0.07894, "volume": 241.0, "quote_volume": 19.02014, "trades": 3, "taker_buy_quote": 19.02014}, {"ts": 1775850060000, "open": 0.07892, "high": 0.07894, "low": 0.07892, "close": 0.07894, "volume": 6831.0, "quote_volume": 539.1819, "trades": 6, "taker_buy_quote": 408.22044}, {"ts": 1775850120000, "open": 0.07896, "high": 0.07896, "low": 0.07886, "close": 0.07892, "volume": 3283.0, "quote_volume": 259.04136, "trades": 8, "taker_buy_quote": 42.225}, {"ts": 1775850180000, "open": 0.07892, "high": 0.07892, "low": 0.07892, "close": 0.07892, "volume": 304.0, "quote_volume": 23.99168, "trades": 1, "taker_buy_quote": 23.99168}, {"ts": 1775850240000, "open": 0.07892, "high": 0.07892, "low": 0.07892, "close": 0.07892, "volume": 166.0, "quote_volume": 13.10072, "trades": 2, "taker_buy_quote": 13.10072}, {"ts": 1775850300000, "open": 0.07892, "high": 0.07892, "low": 0.07892, "close": 0.07892, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 0.07893, "high": 0.07893, "low": 0.07893, "close": 0.07893, "volume": 1267.0, "quote_volume": 100.00431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.07896, "high": 0.079, "low": 0.07896, "close": 0.079, "volume": 4886.0, "quote_volume": 385.94304, "trades": 7, "taker_buy_quote": 385.94304}, {"ts": 1775850480000, "open": 0.07902, "high": 0.07902, "low": 0.07901, "close": 0.07901, "volume": 393.0, "quote_volume": 31.05313, "trades": 3, "taker_buy_quote": 31.05313}, {"ts": 1775850540000, "open": 0.07901, "high": 0.07903, "low": 0.07901, "close": 0.07902, "volume": 2326.0, "quote_volume": 183.79996, "trades": 4, "taker_buy_quote": 183.79996}, {"ts": 1775850600000, "open": 0.07904, "high": 0.07913, "low": 0.07904, "close": 0.07909, "volume": 2785.0, "quote_volume": 220.26707, "trades": 17, "taker_buy_quote": 220.26707}, {"ts": 1775850660000, "open": 0.07909, "high": 0.07909, "low": 0.07909, "close": 0.07909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 0.07907, "high": 0.07907, "low": 0.07907, "close": 0.07907, "volume": 110.0, "quote_volume": 8.6977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 0.07909, "high": 0.07909, "low": 0.07905, "close": 0.07905, "volume": 1950.0, "quote_volume": 154.16602, "trades": 3, "taker_buy_quote": 36.61867}, {"ts": 1775850840000, "open": 0.0791, "high": 0.0791, "low": 0.07902, "close": 0.07903, "volume": 21789.0, "quote_volume": 1722.42338, "trades": 7, "taker_buy_quote": 42.9513}, {"ts": 1775850900000, "open": 0.07903, "high": 0.07904, "low": 0.07903, "close": 0.07904, "volume": 1344.0, "quote_volume": 106.22473, "trades": 3, "taker_buy_quote": 106.22473}, {"ts": 1775850960000, "open": 0.07904, "high": 0.07906, "low": 0.079, "close": 0.07906, "volume": 2648.0, "quote_volume": 209.32034, "trades": 5, "taker_buy_quote": 175.74534}, {"ts": 1775851020000, "open": 0.07906, "high": 0.0791, "low": 0.07906, "close": 0.07908, "volume": 9622.0, "quote_volume": 760.90533, "trades": 16, "taker_buy_quote": 446.4239}, {"ts": 1775851080000, "open": 0.07904, "high": 0.0791, "low": 0.07904, "close": 0.0791, "volume": 605.0, "quote_volume": 47.8495, "trades": 4, "taker_buy_quote": 39.9455}, {"ts": 1775851140000, "open": 0.07912, "high": 0.07912, "low": 0.079, "close": 0.0791, "volume": 6012.0, "quote_volume": 475.27855, "trades": 17, "taker_buy_quote": 324.67303}, {"ts": 1775851200000, "open": 0.07909, "high": 0.07909, "low": 0.07895, "close": 0.07895, "volume": 2301.0, "quote_volume": 181.78493, "trades": 8, "taker_buy_quote": 72.49103}, {"ts": 1775851260000, "open": 0.07894, "high": 0.07894, "low": 0.07876, "close": 0.07888, "volume": 87048.0, "quote_volume": 6863.95893, "trades": 67, "taker_buy_quote": 5096.30657}, {"ts": 1775851320000, "open": 0.0789, "high": 0.07895, "low": 0.0789, "close": 0.07895, "volume": 1673.0, "quote_volume": 132.05668, "trades": 5, "taker_buy_quote": 132.05668}, {"ts": 1775851380000, "open": 0.07894, "high": 0.07894, "low": 0.07891, "close": 0.07891, "volume": 1138.0, "quote_volume": 89.81071, "trades": 4, "taker_buy_quote": 65.97989}, {"ts": 1775851440000, "open": 0.07891, "high": 0.07891, "low": 0.07879, "close": 0.07883, "volume": 32039.0, "quote_volume": 2526.35461, "trades": 18, "taker_buy_quote": 69.91426}, {"ts": 1775851500000, "open": 0.07888, "high": 0.07892, "low": 0.07888, "close": 0.07892, "volume": 6222.0, "quote_volume": 490.8798, "trades": 11, "taker_buy_quote": 490.8798}, {"ts": 1775851560000, "open": 0.07889, "high": 0.07891, "low": 0.07888, "close": 0.07891, "volume": 4344.0, "quote_volume": 342.74881, "trades": 8, "taker_buy_quote": 288.71601}, {"ts": 1775851620000, "open": 0.0789, "high": 0.0789, "low": 0.07885, "close": 0.07885, "volume": 8698.0, "quote_volume": 685.94521, "trades": 5, "taker_buy_quote": 38.7399}, {"ts": 1775851680000, "open": 0.0789, "high": 0.07896, "low": 0.07888, "close": 0.07896, "volume": 32524.0, "quote_volume": 2566.95113, "trades": 17, "taker_buy_quote": 2566.95113}, {"ts": 1775851740000, "open": 0.07898, "high": 0.07906, "low": 0.07898, "close": 0.07902, "volume": 2744.0, "quote_volume": 216.85563, "trades": 11, "taker_buy_quote": 143.27894}, {"ts": 1775851800000, "open": 0.07907, "high": 0.07907, "low": 0.07905, "close": 0.07905, "volume": 8401.0, "quote_volume": 664.13382, "trades": 6, "taker_buy_quote": 193.54917}, {"ts": 1775851860000, "open": 0.07905, "high": 0.07911, "low": 0.07904, "close": 0.07904, "volume": 30972.0, "quote_volume": 2449.3406, "trades": 43, "taker_buy_quote": 2099.46648}, {"ts": 1775851920000, "open": 0.07905, "high": 0.07911, "low": 0.07905, "close": 0.0791, "volume": 5187.0, "quote_volume": 410.24117, "trades": 9, "taker_buy_quote": 379.47127}, {"ts": 1775851980000, "open": 0.0791, "high": 0.0791, "low": 0.07906, "close": 0.07906, "volume": 471.0, "quote_volume": 37.2533, "trades": 2, "taker_buy_quote": 31.7191}, {"ts": 1775852040000, "open": 0.07904, "high": 0.0791, "low": 0.07904, "close": 0.0791, "volume": 6113.0, "quote_volume": 483.29424, "trades": 5, "taker_buy_quote": 200.10366}, {"ts": 1775852100000, "open": 0.07912, "high": 0.07913, "low": 0.07912, "close": 0.07913, "volume": 139.0, "quote_volume": 10.99837, "trades": 2, "taker_buy_quote": 10.99837}, {"ts": 1775852160000, "open": 0.07911, "high": 0.07911, "low": 0.079, "close": 0.079, "volume": 6167.0, "quote_volume": 487.51991, "trades": 10, "taker_buy_quote": 50.78625}, {"ts": 1775852220000, "open": 0.07906, "high": 0.07906, "low": 0.07905, "close": 0.07905, "volume": 926.0, "quote_volume": 73.20172, "trades": 2, "taker_buy_quote": 11.22652}, {"ts": 1775852280000, "open": 0.0791, "high": 0.07912, "low": 0.07906, "close": 0.07906, "volume": 4922.0, "quote_volume": 389.36052, "trades": 7, "taker_buy_quote": 47.29238}, {"ts": 1775852340000, "open": 0.0791, "high": 0.0791, "low": 0.07898, "close": 0.07902, "volume": 2252.0, "quote_volume": 177.92342, "trades": 8, "taker_buy_quote": 101.97438}, {"ts": 1775852400000, "open": 0.07899, "high": 0.07899, "low": 0.07899, "close": 0.07899, "volume": 141.0, "quote_volume": 11.13759, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852460000, "open": 0.07904, "high": 0.07904, "low": 0.07904, "close": 0.07904, "volume": 608.0, "quote_volume": 48.05632, "trades": 3, "taker_buy_quote": 48.05632}, {"ts": 1775852520000, "open": 0.07904, "high": 0.07911, "low": 0.07902, "close": 0.07911, "volume": 5022.0, "quote_volume": 397.02551, "trades": 15, "taker_buy_quote": 200.22413}, {"ts": 1775852580000, "open": 0.07911, "high": 0.07911, "low": 0.07911, "close": 0.07911, "volume": 617.0, "quote_volume": 48.81087, "trades": 1, "taker_buy_quote": 48.81087}, {"ts": 1775852640000, "open": 0.07907, "high": 0.07908, "low": 0.07898, "close": 0.079, "volume": 6943.0, "quote_volume": 548.65685, "trades": 14, "taker_buy_quote": 276.07417}, {"ts": 1775852700000, "open": 0.079, "high": 0.07906, "low": 0.079, "close": 0.07903, "volume": 3292.0, "quote_volume": 260.09852, "trades": 6, "taker_buy_quote": 198.139}, {"ts": 1775852760000, "open": 0.07901, "high": 0.07902, "low": 0.07892, "close": 0.07901, "volume": 18373.0, "quote_volume": 1450.55349, "trades": 17, "taker_buy_quote": 398.9053}, {"ts": 1775852820000, "open": 0.07904, "high": 0.07904, "low": 0.079, "close": 0.079, "volume": 1039.0, "quote_volume": 82.10828, "trades": 4, "taker_buy_quote": 53.90528}, {"ts": 1775852880000, "open": 0.07905, "high": 0.07905, "low": 0.07905, "close": 0.07905, "volume": 590.0, "quote_volume": 46.6395, "trades": 1, "taker_buy_quote": 46.6395}, {"ts": 1775852940000, "open": 0.07905, "high": 0.07905, "low": 0.07905, "close": 0.07905, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 0.07904, "high": 0.07908, "low": 0.07896, "close": 0.07903, "volume": 9987.0, "quote_volume": 789.04137, "trades": 13, "taker_buy_quote": 250.10064}, {"ts": 1775853060000, "open": 0.07906, "high": 0.07906, "low": 0.079, "close": 0.079, "volume": 1078.0, "quote_volume": 85.21822, "trades": 3, "taker_buy_quote": 79.68822}, {"ts": 1775853120000, "open": 0.07904, "high": 0.07904, "low": 0.07896, "close": 0.07898, "volume": 3729.0, "quote_volume": 294.54288, "trades": 6, "taker_buy_quote": 54.69568}, {"ts": 1775853180000, "open": 0.07902, "high": 0.07902, "low": 0.07897, "close": 0.07897, "volume": 688.0, "quote_volume": 54.35861, "trades": 3, "taker_buy_quote": 43.0659}, {"ts": 1775853240000, "open": 0.07902, "high": 0.07905, "low": 0.07902, "close": 0.07905, "volume": 1136.0, "quote_volume": 89.77643, "trades": 6, "taker_buy_quote": 89.77643}, {"ts": 1775853300000, "open": 0.07905, "high": 0.07906, "low": 0.07895, "close": 0.07901, "volume": 39961.0, "quote_volume": 3156.28816, "trades": 19, "taker_buy_quote": 2385.5653}, {"ts": 1775853360000, "open": 0.07902, "high": 0.07902, "low": 0.07896, "close": 0.07896, "volume": 894.0, "quote_volume": 70.63688, "trades": 5, "taker_buy_quote": 59.58108}, {"ts": 1775853420000, "open": 0.07898, "high": 0.07898, "low": 0.07898, "close": 0.07898, "volume": 1014.0, "quote_volume": 80.08572, "trades": 2, "taker_buy_quote": 80.08572}, {"ts": 1775853480000, "open": 0.07894, "high": 0.07896, "low": 0.07894, "close": 0.07896, "volume": 1400.0, "quote_volume": 110.5426, "trades": 4, "taker_buy_quote": 58.98312}, {"ts": 1775853540000, "open": 0.07896, "high": 0.07896, "low": 0.07888, "close": 0.0789, "volume": 2593.0, "quote_volume": 204.60914, "trades": 8, "taker_buy_quote": 134.1651}, {"ts": 1775853600000, "open": 0.0789, "high": 0.0789, "low": 0.07888, "close": 0.07888, "volume": 502.0, "quote_volume": 39.60644, "trades": 3, "taker_buy_quote": 39.60644}, {"ts": 1775853660000, "open": 0.0789, "high": 0.07892, "low": 0.0789, "close": 0.07891, "volume": 8560.0, "quote_volume": 675.47664, "trades": 25, "taker_buy_quote": 248.57354}, {"ts": 1775853720000, "open": 0.07891, "high": 0.07891, "low": 0.07891, "close": 0.07891, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853780000, "open": 0.07893, "high": 0.07896, "low": 0.07893, "close": 0.07896, "volume": 4898.0, "quote_volume": 386.6227, "trades": 6, "taker_buy_quote": 386.6227}, {"ts": 1775853840000, "open": 0.07896, "high": 0.07898, "low": 0.07896, "close": 0.07898, "volume": 1898.0, "quote_volume": 149.87432, "trades": 7, "taker_buy_quote": 149.87432}, {"ts": 1775853900000, "open": 0.079, "high": 0.07903, "low": 0.07899, "close": 0.07899, "volume": 7751.0, "quote_volume": 612.42166, "trades": 9, "taker_buy_quote": 480.48395}, {"ts": 1775853960000, "open": 0.07901, "high": 0.07901, "low": 0.0789, "close": 0.0789, "volume": 1568.0, "quote_volume": 123.83674, "trades": 6, "taker_buy_quote": 51.83056}, {"ts": 1775854020000, "open": 0.07893, "high": 0.07894, "low": 0.0789, "close": 0.07894, "volume": 2483.0, "quote_volume": 195.95605, "trades": 6, "taker_buy_quote": 191.93215}, {"ts": 1775854080000, "open": 0.07894, "high": 0.079, "low": 0.07894, "close": 0.079, "volume": 8640.0, "quote_volume": 682.16261, "trades": 14, "taker_buy_quote": 570.69981}, {"ts": 1775854140000, "open": 0.07897, "high": 0.07905, "low": 0.07896, "close": 0.07896, "volume": 5096.0, "quote_volume": 402.49935, "trades": 8, "taker_buy_quote": 396.97215}, {"ts": 1775854200000, "open": 0.07901, "high": 0.07901, "low": 0.07895, "close": 0.07895, "volume": 2273.0, "quote_volume": 179.49211, "trades": 3, "taker_buy_quote": 51.04046}, {"ts": 1775854260000, "open": 0.07902, "high": 0.07902, "low": 0.07888, "close": 0.07893, "volume": 13787.0, "quote_volume": 1088.42802, "trades": 20, "taker_buy_quote": 196.98364}, {"ts": 1775854320000, "open": 0.07895, "high": 0.07895, "low": 0.07888, "close": 0.07888, "volume": 12044.0, "quote_volume": 950.32476, "trades": 8, "taker_buy_quote": 318.53079}, {"ts": 1775854380000, "open": 0.07893, "high": 0.07893, "low": 0.07888, "close": 0.07889, "volume": 7479.0, "quote_volume": 590.01762, "trades": 9, "taker_buy_quote": 56.67174}, {"ts": 1775854440000, "open": 0.07893, "high": 0.07893, "low": 0.07893, "close": 0.07893, "volume": 803.0, "quote_volume": 63.38079, "trades": 1, "taker_buy_quote": 63.38079}, {"ts": 1775854500000, "open": 0.07893, "high": 0.07896, "low": 0.07893, "close": 0.07896, "volume": 1115.0, "quote_volume": 88.01205, "trades": 3, "taker_buy_quote": 88.01205}, {"ts": 1775854560000, "open": 0.07895, "high": 0.079, "low": 0.07895, "close": 0.079, "volume": 1613.0, "quote_volume": 127.3861, "trades": 6, "taker_buy_quote": 127.3861}, {"ts": 1775854620000, "open": 0.079, "high": 0.079, "low": 0.07892, "close": 0.07894, "volume": 11576.0, "quote_volume": 914.00108, "trades": 9, "taker_buy_quote": 70.231}, {"ts": 1775854680000, "open": 0.07897, "high": 0.07898, "low": 0.0789, "close": 0.07896, "volume": 11904.0, "quote_volume": 939.47315, "trades": 19, "taker_buy_quote": 220.97542}, {"ts": 1775854740000, "open": 0.07896, "high": 0.07899, "low": 0.07892, "close": 0.07898, "volume": 12112.0, "quote_volume": 956.42852, "trades": 13, "taker_buy_quote": 866.90357}, {"ts": 1775854800000, "open": 0.07898, "high": 0.07903, "low": 0.07894, "close": 0.07899, "volume": 8580.0, "quote_volume": 677.7439, "trades": 8, "taker_buy_quote": 672.2181}, {"ts": 1775854860000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 1074.0, "quote_volume": 84.846, "trades": 1, "taker_buy_quote": 84.846}, {"ts": 1775854920000, "open": 0.079, "high": 0.079, "low": 0.079, "close": 0.079, "volume": 986.0, "quote_volume": 77.894, "trades": 1, "taker_buy_quote": 77.894}, {"ts": 1775854980000, "open": 0.07901, "high": 0.07901, "low": 0.07901, "close": 0.07901, "volume": 908.0, "quote_volume": 71.74108, "trades": 1, "taker_buy_quote": 71.74108}, {"ts": 1775855040000, "open": 0.07902, "high": 0.07903, "low": 0.07902, "close": 0.07903, "volume": 1051.0, "quote_volume": 83.05105, "trades": 4, "taker_buy_quote": 83.05105}, {"ts": 1775855100000, "open": 0.07901, "high": 0.07901, "low": 0.07883, "close": 0.07894, "volume": 25197.0, "quote_volume": 1988.51301, "trades": 23, "taker_buy_quote": 447.86695}, {"ts": 1775855160000, "open": 0.07899, "high": 0.07899, "low": 0.07899, "close": 0.07899, "volume": 753.0, "quote_volume": 59.47947, "trades": 1, "taker_buy_quote": 59.47947}, {"ts": 1775855220000, "open": 0.07899, "high": 0.079, "low": 0.07899, "close": 0.079, "volume": 753.0, "quote_volume": 59.48017, "trades": 2, "taker_buy_quote": 59.48017}, {"ts": 1775855280000, "open": 0.07894, "high": 0.07895, "low": 0.07888, "close": 0.07888, "volume": 12969.0, "quote_volume": 1023.59164, "trades": 24, "taker_buy_quote": 376.32742}, {"ts": 1775855340000, "open": 0.07895, "high": 0.07895, "low": 0.07888, "close": 0.07888, "volume": 4773.0, "quote_volume": 376.64346, "trades": 10, "taker_buy_quote": 238.71399}, {"ts": 1775855400000, "open": 0.07891, "high": 0.07891, "low": 0.07889, "close": 0.07889, "volume": 7807.0, "quote_volume": 615.97521, "trades": 8, "taker_buy_quote": 615.97521}, {"ts": 1775855460000, "open": 0.07889, "high": 0.07891, "low": 0.07872, "close": 0.07883, "volume": 68455.0, "quote_volume": 5392.66059, "trades": 83, "taker_buy_quote": 3748.23282}, {"ts": 1775855520000, "open": 0.07885, "high": 0.07887, "low": 0.07832, "close": 0.07855, "volume": 124716.0, "quote_volume": 9798.55117, "trades": 129, "taker_buy_quote": 7618.78254}, {"ts": 1775855580000, "open": 0.07856, "high": 0.07861, "low": 0.07856, "close": 0.07861, "volume": 3728.0, "quote_volume": 292.99623, "trades": 11, "taker_buy_quote": 292.99623}, {"ts": 1775855640000, "open": 0.07862, "high": 0.07868, "low": 0.07862, "close": 0.07868, "volume": 2916.0, "quote_volume": 229.33414, "trades": 9, "taker_buy_quote": 167.53882}, {"ts": 1775855700000, "open": 0.07867, "high": 0.07896, "low": 0.07867, "close": 0.07892, "volume": 37151.0, "quote_volume": 2927.94525, "trades": 57, "taker_buy_quote": 2325.26138}, {"ts": 1775855760000, "open": 0.07889, "high": 0.07889, "low": 0.07886, "close": 0.07886, "volume": 22144.0, "quote_volume": 1746.68551, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 0.07885, "high": 0.07889, "low": 0.07885, "close": 0.07889, "volume": 227.0, "quote_volume": 17.90367, "trades": 2, "taker_buy_quote": 9.30902}, {"ts": 1775855880000, "open": 0.07892, "high": 0.07892, "low": 0.07892, "close": 0.07892, "volume": 160.0, "quote_volume": 12.6272, "trades": 2, "taker_buy_quote": 5.5244}, {"ts": 1775855940000, "open": 0.07888, "high": 0.07892, "low": 0.07888, "close": 0.07892, "volume": 7439.0, "quote_volume": 586.80028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 0.07894, "high": 0.07894, "low": 0.07884, "close": 0.07884, "volume": 610.0, "quote_volume": 48.1246, "trades": 7, "taker_buy_quote": 25.2568}, {"ts": 1775856060000, "open": 0.0789, "high": 0.0789, "low": 0.0789, "close": 0.0789, "volume": 1548.0, "quote_volume": 122.1372, "trades": 3, "taker_buy_quote": 54.0465}, {"ts": 1775856120000, "open": 0.07891, "high": 0.07896, "low": 0.07888, "close": 0.07888, "volume": 13870.0, "quote_volume": 1094.58889, "trades": 18, "taker_buy_quote": 37.95108}, {"ts": 1775856180000, "open": 0.0789, "high": 0.07892, "low": 0.07889, "close": 0.07889, "volume": 2262.0, "quote_volume": 178.47077, "trades": 4, "taker_buy_quote": 61.95024}, {"ts": 1775856240000, "open": 0.07894, "high": 0.07896, "low": 0.07894, "close": 0.07895, "volume": 681.0, "quote_volume": 53.76465, "trades": 5, "taker_buy_quote": 22.894}, {"ts": 1775856300000, "open": 0.07898, "high": 0.07902, "low": 0.07884, "close": 0.07899, "volume": 7693.0, "quote_volume": 607.51427, "trades": 23, "taker_buy_quote": 195.61851}, {"ts": 1775856360000, "open": 0.07902, "high": 0.07906, "low": 0.07902, "close": 0.07906, "volume": 965.0, "quote_volume": 76.2736, "trades": 5, "taker_buy_quote": 76.2736}, {"ts": 1775856420000, "open": 0.07908, "high": 0.0791, "low": 0.07905, "close": 0.07905, "volume": 19913.0, "quote_volume": 1574.45067, "trades": 13, "taker_buy_quote": 43.33724}, {"ts": 1775856480000, "open": 0.07904, "high": 0.07936, "low": 0.07904, "close": 0.07914, "volume": 150171.0, "quote_volume": 11892.32146, "trades": 60, "taker_buy_quote": 11450.41665}, {"ts": 1775856540000, "open": 0.07914, "high": 0.07919, "low": 0.07914, "close": 0.07915, "volume": 4436.0, "quote_volume": 351.18906, "trades": 8, "taker_buy_quote": 345.09451}, {"ts": 1775856600000, "open": 0.07915, "high": 0.07915, "low": 0.07906, "close": 0.07909, "volume": 5683.0, "quote_volume": 449.41392, "trades": 9, "taker_buy_quote": 176.46218}, {"ts": 1775856660000, "open": 0.0791, "high": 0.07918, "low": 0.07901, "close": 0.07901, "volume": 10192.0, "quote_volume": 805.93743, "trades": 22, "taker_buy_quote": 353.26122}, {"ts": 1775856720000, "open": 0.07906, "high": 0.07913, "low": 0.07904, "close": 0.07913, "volume": 8067.0, "quote_volume": 637.85587, "trades": 14, "taker_buy_quote": 637.85587}, {"ts": 1775856780000, "open": 0.07906, "high": 0.07913, "low": 0.07905, "close": 0.07913, "volume": 4340.0, "quote_volume": 343.22884, "trades": 8, "taker_buy_quote": 160.37063}, {"ts": 1775856840000, "open": 0.07906, "high": 0.07911, "low": 0.07906, "close": 0.07911, "volume": 2776.0, "quote_volume": 219.53375, "trades": 7, "taker_buy_quote": 219.53375}, {"ts": 1775856900000, "open": 0.07902, "high": 0.07909, "low": 0.07902, "close": 0.07909, "volume": 3342.0, "quote_volume": 264.2222, "trades": 7, "taker_buy_quote": 225.5024}, {"ts": 1775856960000, "open": 0.07907, "high": 0.07908, "low": 0.079, "close": 0.07908, "volume": 5376.0, "quote_volume": 424.98811, "trades": 13, "taker_buy_quote": 419.45811}, {"ts": 1775857020000, "open": 0.07908, "high": 0.07909, "low": 0.07903, "close": 0.07909, "volume": 6148.0, "quote_volume": 486.12105, "trades": 12, "taker_buy_quote": 474.42461}, {"ts": 1775857080000, "open": 0.0791, "high": 0.07918, "low": 0.0791, "close": 0.07914, "volume": 8981.0, "quote_volume": 710.70996, "trades": 14, "taker_buy_quote": 684.36966}, {"ts": 1775857140000, "open": 0.07914, "high": 0.07935, "low": 0.07912, "close": 0.07914, "volume": 76930.0, "quote_volume": 6091.86932, "trades": 55, "taker_buy_quote": 2455.08222}, {"ts": 1775857200000, "open": 0.079, "high": 0.07914, "low": 0.079, "close": 0.07912, "volume": 9617.0, "quote_volume": 760.35837, "trades": 13, "taker_buy_quote": 433.89777}, {"ts": 1775857260000, "open": 0.07912, "high": 0.07913, "low": 0.07912, "close": 0.07912, "volume": 2721.0, "quote_volume": 215.29226, "trades": 6, "taker_buy_quote": 215.29226}, {"ts": 1775857320000, "open": 0.07911, "high": 0.07911, "low": 0.07904, "close": 0.07907, "volume": 3167.0, "quote_volume": 250.43507, "trades": 7, "taker_buy_quote": 244.90227}, {"ts": 1775857380000, "open": 0.07905, "high": 0.07908, "low": 0.07884, "close": 0.07895, "volume": 54773.0, "quote_volume": 4324.59772, "trades": 60, "taker_buy_quote": 1557.7}, {"ts": 1775857440000, "open": 0.07891, "high": 0.07902, "low": 0.07889, "close": 0.07902, "volume": 9737.0, "quote_volume": 768.83099, "trades": 17, "taker_buy_quote": 555.79681}, {"ts": 1775857500000, "open": 0.07902, "high": 0.07905, "low": 0.07902, "close": 0.07905, "volume": 1929.0, "quote_volume": 152.45393, "trades": 4, "taker_buy_quote": 152.45393}, {"ts": 1775857560000, "open": 0.07905, "high": 0.07913, "low": 0.07904, "close": 0.07904, "volume": 14908.0, "quote_volume": 1179.27583, "trades": 17, "taker_buy_quote": 1153.42429}, {"ts": 1775857620000, "open": 0.07914, "high": 0.07924, "low": 0.07904, "close": 0.07915, "volume": 18401.0, "quote_volume": 1456.54699, "trades": 38, "taker_buy_quote": 1017.93428}, {"ts": 1775857680000, "open": 0.07922, "high": 0.07926, "low": 0.07915, "close": 0.07919, "volume": 6587.0, "quote_volume": 521.60993, "trades": 13, "taker_buy_quote": 204.0858}, {"ts": 1775857740000, "open": 0.07924, "high": 0.07926, "low": 0.07919, "close": 0.07919, "volume": 7836.0, "quote_volume": 620.77206, "trades": 16, "taker_buy_quote": 303.1253}, {"ts": 1775857800000, "open": 0.07925, "high": 0.07927, "low": 0.07919, "close": 0.07927, "volume": 4183.0, "quote_volume": 331.43004, "trades": 9, "taker_buy_quote": 206.07227}, {"ts": 1775857860000, "open": 0.07927, "high": 0.07927, "low": 0.07916, "close": 0.07923, "volume": 8248.0, "quote_volume": 653.28376, "trades": 15, "taker_buy_quote": 207.48592}, {"ts": 1775857920000, "open": 0.07923, "high": 0.07923, "low": 0.07923, "close": 0.07923, "volume": 1891.0, "quote_volume": 149.82393, "trades": 6, "taker_buy_quote": 149.82393}, {"ts": 1775857980000, "open": 0.07923, "high": 0.0825, "low": 0.07918, "close": 0.07985, "volume": 1651341.0, "quote_volume": 132583.22089, "trades": 1596, "taker_buy_quote": 90225.22735}, {"ts": 1775858040000, "open": 0.07988, "high": 0.07999, "low": 0.07956, "close": 0.07956, "volume": 88396.0, "quote_volume": 7051.05859, "trades": 153, "taker_buy_quote": 2755.95916}, {"ts": 1775858100000, "open": 0.07956, "high": 0.0798, "low": 0.07943, "close": 0.07974, "volume": 58308.0, "quote_volume": 4640.79482, "trades": 59, "taker_buy_quote": 2102.49786}, {"ts": 1775858160000, "open": 0.0797, "high": 0.0798, "low": 0.07965, "close": 0.0798, "volume": 9962.0, "quote_volume": 794.64645, "trades": 18, "taker_buy_quote": 781.10595}, {"ts": 1775858220000, "open": 0.0798, "high": 0.07981, "low": 0.07968, "close": 0.07968, "volume": 15558.0, "quote_volume": 1241.45655, "trades": 6, "taker_buy_quote": 1118.11191}, {"ts": 1775858280000, "open": 0.07965, "high": 0.0798, "low": 0.07965, "close": 0.07967, "volume": 4270.0, "quote_volume": 340.54326, "trades": 6, "taker_buy_quote": 219.9288}, {"ts": 1775858340000, "open": 0.07962, "high": 0.07962, "low": 0.0793, "close": 0.0793, "volume": 55450.0, "quote_volume": 4402.60673, "trades": 41, "taker_buy_quote": 935.66817}, {"ts": 1775858400000, "open": 0.07942, "high": 0.07948, "low": 0.07942, "close": 0.07948, "volume": 430.0, "quote_volume": 34.159, "trades": 5, "taker_buy_quote": 34.159}, {"ts": 1775858460000, "open": 0.07946, "high": 0.07949, "low": 0.07946, "close": 0.07949, "volume": 170.0, "quote_volume": 13.51045, "trades": 2, "taker_buy_quote": 13.51045}, {"ts": 1775858520000, "open": 0.0795, "high": 0.0795, "low": 0.07946, "close": 0.07946, "volume": 2852.0, "quote_volume": 226.65176, "trades": 4, "taker_buy_quote": 63.282}, {"ts": 1775858580000, "open": 0.07948, "high": 0.07949, "low": 0.07945, "close": 0.07945, "volume": 1735.0, "quote_volume": 137.88319, "trades": 4, "taker_buy_quote": 75.99164}, {"ts": 1775858640000, "open": 0.0795, "high": 0.0795, "low": 0.07947, "close": 0.07949, "volume": 2239.0, "quote_volume": 177.98298, "trades": 6, "taker_buy_quote": 64.6335}, {"ts": 1775858700000, "open": 0.07952, "high": 0.07959, "low": 0.0794, "close": 0.0794, "volume": 3185.0, "quote_volume": 253.2334, "trades": 14, "taker_buy_quote": 106.48022}, {"ts": 1775858760000, "open": 0.07938, "high": 0.07938, "low": 0.07935, "close": 0.07935, "volume": 366.0, "quote_volume": 29.0449, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.07945, "high": 0.07946, "low": 0.07945, "close": 0.07946, "volume": 1018.0, "quote_volume": 80.8808, "trades": 3, "taker_buy_quote": 80.8808}, {"ts": 1775858880000, "open": 0.07938, "high": 0.07938, "low": 0.07927, "close": 0.07927, "volume": 9070.0, "quote_volume": 719.56591, "trades": 26, "taker_buy_quote": 324.61836}, {"ts": 1775858940000, "open": 0.07927, "high": 0.07927, "low": 0.07927, "close": 0.07927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 0.07933, "high": 0.07933, "low": 0.07925, "close": 0.07925, "volume": 4973.0, "quote_volume": 394.24975, "trades": 9, "taker_buy_quote": 137.63755}, {"ts": 1775859060000, "open": 0.07932, "high": 0.07938, "low": 0.07932, "close": 0.07938, "volume": 9277.0, "quote_volume": 735.95908, "trades": 10, "taker_buy_quote": 735.95908}, {"ts": 1775859120000, "open": 0.07934, "high": 0.07934, "low": 0.0793, "close": 0.0793, "volume": 77623.0, "quote_volume": 6158.50262, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.07935, "high": 0.07936, "low": 0.0793, "close": 0.0793, "volume": 2288.0, "quote_volume": 181.5266, "trades": 7, "taker_buy_quote": 114.106}, {"ts": 1775859240000, "open": 0.07936, "high": 0.07943, "low": 0.07936, "close": 0.07941, "volume": 9478.0, "quote_volume": 752.6518, "trades": 16, "taker_buy_quote": 272.3392}, {"ts": 1775859300000, "open": 0.07941, "high": 0.07941, "low": 0.07941, "close": 0.07941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859360000, "open": 0.07938, "high": 0.07938, "low": 0.07928, "close": 0.07928, "volume": 864.0, "quote_volume": 68.52336, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 0.07934, "high": 0.07946, "low": 0.07934, "close": 0.07944, "volume": 1251.0, "quote_volume": 99.36094, "trades": 8, "taker_buy_quote": 45.2623}, {"ts": 1775859480000, "open": 0.07938, "high": 0.0795, "low": 0.07936, "close": 0.07948, "volume": 98488.0, "quote_volume": 7823.67344, "trades": 19, "taker_buy_quote": 11.1286}, {"ts": 1775859540000, "open": 0.0795, "high": 0.0795, "low": 0.07932, "close": 0.07932, "volume": 9319.0, "quote_volume": 740.41004, "trades": 12, "taker_buy_quote": 110.4255}, {"ts": 1775859600000, "open": 0.07931, "high": 0.07931, "low": 0.07928, "close": 0.07928, "volume": 2196.0, "quote_volume": 174.16196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 0.07926, "high": 0.07928, "low": 0.07921, "close": 0.07925, "volume": 11728.0, "quote_volume": 929.45177, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.07925, "high": 0.07925, "low": 0.07925, "close": 0.07925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.07922, "high": 0.07922, "low": 0.07919, "close": 0.07919, "volume": 1180.0, "quote_volume": 93.45185, "trades": 4, "taker_buy_quote": 38.412}, {"ts": 1775859840000, "open": 0.07926, "high": 0.0793, "low": 0.07921, "close": 0.0793, "volume": 10883.0, "quote_volume": 862.74755, "trades": 9, "taker_buy_quote": 808.80554}, {"ts": 1775859900000, "open": 0.07932, "high": 0.07934, "low": 0.07932, "close": 0.07934, "volume": 140.0, "quote_volume": 11.1062, "trades": 2, "taker_buy_quote": 11.1062}, {"ts": 1775859960000, "open": 0.07929, "high": 0.07938, "low": 0.07927, "close": 0.07938, "volume": 9615.0, "quote_volume": 762.91402, "trades": 16, "taker_buy_quote": 666.74389}, {"ts": 1775860020000, "open": 0.07937, "high": 0.07937, "low": 0.07937, "close": 0.07937, "volume": 1004.0, "quote_volume": 79.68748, "trades": 2, "taker_buy_quote": 79.68748}, {"ts": 1775860080000, "open": 0.07938, "high": 0.07942, "low": 0.07938, "close": 0.0794, "volume": 6250.0, "quote_volume": 496.26827, "trades": 11, "taker_buy_quote": 152.62723}, {"ts": 1775860140000, "open": 0.07944, "high": 0.07951, "low": 0.07944, "close": 0.07944, "volume": 2974.0, "quote_volume": 236.39507, "trades": 10, "taker_buy_quote": 184.41795}, {"ts": 1775860200000, "open": 0.07948, "high": 0.07948, "low": 0.07939, "close": 0.07939, "volume": 694.0, "quote_volume": 55.10746, "trades": 2, "taker_buy_quote": 9.5376}, {"ts": 1775860260000, "open": 0.0794, "high": 0.07948, "low": 0.0794, "close": 0.07948, "volume": 1981.0, "quote_volume": 157.3954, "trades": 3, "taker_buy_quote": 103.324}, {"ts": 1775860320000, "open": 0.07942, "high": 0.07942, "low": 0.07942, "close": 0.07942, "volume": 110.0, "quote_volume": 8.7362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "open": 0.0794, "high": 0.07958, "low": 0.0794, "close": 0.07948, "volume": 8098.0, "quote_volume": 643.79702, "trades": 17, "taker_buy_quote": 638.23342}, {"ts": 1775860440000, "open": 0.07942, "high": 0.07942, "low": 0.07939, "close": 0.07939, "volume": 1318.0, "quote_volume": 104.64347, "trades": 4, "taker_buy_quote": 36.921}, {"ts": 1775860500000, "open": 0.07938, "high": 0.07938, "low": 0.07938, "close": 0.07938, "volume": 748.0, "quote_volume": 59.37624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.07936, "high": 0.07936, "low": 0.07919, "close": 0.07933, "volume": 44975.0, "quote_volume": 3563.83233, "trades": 44, "taker_buy_quote": 1869.5725}, {"ts": 1775860620000, "open": 0.07929, "high": 0.07929, "low": 0.07926, "close": 0.07926, "volume": 1037.0, "quote_volume": 82.20533, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775860680000, "open": 0.07924, "high": 0.0793, "low": 0.07916, "close": 0.0792, "volume": 6725.0, "quote_volume": 532.66719, "trades": 20, "taker_buy_quote": 306.80715}, {"ts": 1775860740000, "open": 0.07919, "high": 0.07931, "low": 0.07918, "close": 0.07931, "volume": 3625.0, "quote_volume": 287.19927, "trades": 6, "taker_buy_quote": 118.84203}, {"ts": 1775860800000, "open": 0.07932, "high": 0.07936, "low": 0.07924, "close": 0.07924, "volume": 4507.0, "quote_volume": 357.28395, "trades": 13, "taker_buy_quote": 28.5594}, {"ts": 1775860860000, "open": 0.0793, "high": 0.0793, "low": 0.0793, "close": 0.0793, "volume": 68.0, "quote_volume": 5.3924, "trades": 1, "taker_buy_quote": 5.3924}, {"ts": 1775860920000, "open": 0.07923, "high": 0.07932, "low": 0.07923, "close": 0.07924, "volume": 197.0, "quote_volume": 15.61497, "trades": 3, "taker_buy_quote": 5.31444}, {"ts": 1775860980000, "open": 0.07931, "high": 0.07933, "low": 0.07927, "close": 0.07927, "volume": 3048.0, "quote_volume": 241.73428, "trades": 8, "taker_buy_quote": 202.73344}, {"ts": 1775861040000, "open": 0.07927, "high": 0.07927, "low": 0.07927, "close": 0.07927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 0.07927, "high": 0.07927, "low": 0.07927, "close": 0.07927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.07933, "high": 0.07938, "low": 0.07932, "close": 0.07932, "volume": 7729.0, "quote_volume": 613.37332, "trades": 16, "taker_buy_quote": 416.61932}, {"ts": 1775861220000, "open": 0.07932, "high": 0.07932, "low": 0.07932, "close": 0.07932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 0.07936, "high": 0.07959, "low": 0.07934, "close": 0.07936, "volume": 16331.0, "quote_volume": 1297.25051, "trades": 31, "taker_buy_quote": 759.35191}, {"ts": 1775861340000, "open": 0.07934, "high": 0.07934, "low": 0.07922, "close": 0.07922, "volume": 4706.0, "quote_volume": 373.15472, "trades": 14, "taker_buy_quote": 226.7496}, {"ts": 1775861400000, "open": 0.07922, "high": 0.07922, "low": 0.07922, "close": 0.07922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861460000, "open": 0.07927, "high": 0.07927, "low": 0.07918, "close": 0.07924, "volume": 2246.0, "quote_volume": 177.97088, "trades": 5, "taker_buy_quote": 166.88428}, {"ts": 1775861520000, "open": 0.0792, "high": 0.0792, "low": 0.0791, "close": 0.07918, "volume": 12255.0, "quote_volume": 969.67031, "trades": 15, "taker_buy_quote": 473.5374}, {"ts": 1775861580000, "open": 0.07919, "high": 0.07926, "low": 0.07919, "close": 0.07921, "volume": 500.0, "quote_volume": 39.6174, "trades": 6, "taker_buy_quote": 28.5294}, {"ts": 1775861640000, "open": 0.07928, "high": 0.0793, "low": 0.07928, "close": 0.0793, "volume": 5237.0, "quote_volume": 415.24789, "trades": 7, "taker_buy_quote": 369.33319}, {"ts": 1775861700000, "open": 0.0793, "high": 0.0793, "low": 0.07927, "close": 0.07927, "volume": 5308.0, "quote_volume": 420.90097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 0.07926, "high": 0.07926, "low": 0.07924, "close": 0.07924, "volume": 1229.0, "quote_volume": 97.38736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 0.07924, "high": 0.07924, "low": 0.07924, "close": 0.07924, "volume": 3303.0, "quote_volume": 261.72972, "trades": 3, "taker_buy_quote": 238.1162}, {"ts": 1775861880000, "open": 0.07928, "high": 0.07928, "low": 0.07928, "close": 0.07928, "volume": 781.0, "quote_volume": 61.91768, "trades": 2, "taker_buy_quote": 61.91768}, {"ts": 1775861940000, "open": 0.0793, "high": 0.07932, "low": 0.0793, "close": 0.07932, "volume": 290.0, "quote_volume": 23.0014, "trades": 3, "taker_buy_quote": 23.0014}, {"ts": 1775862000000, "open": 0.07934, "high": 0.07938, "low": 0.07933, "close": 0.07933, "volume": 2112.0, "quote_volume": 167.59506, "trades": 8, "taker_buy_quote": 92.30249}, {"ts": 1775862060000, "open": 0.0793, "high": 0.0793, "low": 0.07929, "close": 0.07929, "volume": 1649.0, "quote_volume": 130.74991, "trades": 3, "taker_buy_quote": 65.88999}, {"ts": 1775862120000, "open": 0.07933, "high": 0.07933, "low": 0.07912, "close": 0.07912, "volume": 5633.0, "quote_volume": 446.17353, "trades": 21, "taker_buy_quote": 261.44779}, {"ts": 1775862180000, "open": 0.07912, "high": 0.07914, "low": 0.07911, "close": 0.07914, "volume": 5149.0, "quote_volume": 407.41963, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 0.07914, "high": 0.07919, "low": 0.0791, "close": 0.07919, "volume": 23154.0, "quote_volume": 1832.44806, "trades": 8, "taker_buy_quote": 1826.91106}, {"ts": 1775862300000, "open": 0.07912, "high": 0.07929, "low": 0.07912, "close": 0.07929, "volume": 13476.0, "quote_volume": 1067.61742, "trades": 22, "taker_buy_quote": 1062.07902}, {"ts": 1775862360000, "open": 0.0793, "high": 0.0794, "low": 0.07925, "close": 0.0793, "volume": 26457.0, "quote_volume": 2098.83163, "trades": 38, "taker_buy_quote": 1883.31564}, {"ts": 1775862420000, "open": 0.07927, "high": 0.07947, "low": 0.07927, "close": 0.07942, "volume": 23499.0, "quote_volume": 1865.19474, "trades": 34, "taker_buy_quote": 807.93146}, {"ts": 1775862480000, "open": 0.07935, "high": 0.07954, "low": 0.07935, "close": 0.07949, "volume": 10379.0, "quote_volume": 824.71475, "trades": 17, "taker_buy_quote": 271.25185}, {"ts": 1775862540000, "open": 0.07946, "high": 0.07946, "low": 0.07932, "close": 0.07932, "volume": 1916.0, "quote_volume": 152.16548, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.0793, "high": 0.07941, "low": 0.0793, "close": 0.0794, "volume": 19995.0, "quote_volume": 1587.09962, "trades": 15, "taker_buy_quote": 1020.911}, {"ts": 1775862660000, "open": 0.07933, "high": 0.07933, "low": 0.07928, "close": 0.07933, "volume": 5168.0, "quote_volume": 409.94607, "trades": 6, "taker_buy_quote": 158.02536}, {"ts": 1775862720000, "open": 0.07933, "high": 0.07945, "low": 0.07922, "close": 0.07945, "volume": 27225.0, "quote_volume": 2160.48619, "trades": 31, "taker_buy_quote": 1163.51727}, {"ts": 1775862780000, "open": 0.07934, "high": 0.07941, "low": 0.07927, "close": 0.07939, "volume": 20803.0, "quote_volume": 1650.95769, "trades": 27, "taker_buy_quote": 479.55645}, {"ts": 1775862840000, "open": 0.07927, "high": 0.07937, "low": 0.07927, "close": 0.0793, "volume": 1455.0, "quote_volume": 115.41242, "trades": 3, "taker_buy_quote": 52.30483}, {"ts": 1775862900000, "open": 0.07935, "high": 0.07942, "low": 0.07934, "close": 0.07942, "volume": 2416.0, "quote_volume": 191.7556, "trades": 5, "taker_buy_quote": 96.14409}, {"ts": 1775862960000, "open": 0.07938, "high": 0.07944, "low": 0.07938, "close": 0.07944, "volume": 3671.0, "quote_volume": 291.57826, "trades": 6, "taker_buy_quote": 285.466}, {"ts": 1775863020000, "open": 0.07938, "high": 0.0794, "low": 0.07931, "close": 0.07938, "volume": 13796.0, "quote_volume": 1094.97704, "trades": 19, "taker_buy_quote": 751.04726}, {"ts": 1775863080000, "open": 0.07935, "high": 0.0794, "low": 0.0793, "close": 0.07931, "volume": 30859.0, "quote_volume": 2448.61784, "trades": 36, "taker_buy_quote": 1234.4365}, {"ts": 1775863140000, "open": 0.07939, "high": 0.0794, "low": 0.0793, "close": 0.07932, "volume": 35308.0, "quote_volume": 2801.66846, "trades": 33, "taker_buy_quote": 1233.02961}, {"ts": 1775863200000, "open": 0.0793, "high": 0.07944, "low": 0.07926, "close": 0.07937, "volume": 18716.0, "quote_volume": 1485.36864, "trades": 29, "taker_buy_quote": 1125.33865}, {"ts": 1775863260000, "open": 0.07934, "high": 0.07941, "low": 0.07932, "close": 0.07939, "volume": 13848.0, "quote_volume": 1099.0361, "trades": 19, "taker_buy_quote": 585.55382}, {"ts": 1775863320000, "open": 0.07933, "high": 0.07943, "low": 0.07933, "close": 0.07937, "volume": 6307.0, "quote_volume": 500.49903, "trades": 10, "taker_buy_quote": 136.42146}, {"ts": 1775863380000, "open": 0.07942, "high": 0.07942, "low": 0.07942, "close": 0.07942, "volume": 2056.0, "quote_volume": 163.28752, "trades": 1, "taker_buy_quote": 163.28752}, {"ts": 1775863440000, "open": 0.07932, "high": 0.07939, "low": 0.07932, "close": 0.07939, "volume": 1958.0, "quote_volume": 155.39883, "trades": 7, "taker_buy_quote": 149.84643}, {"ts": 1775863500000, "open": 0.0794, "high": 0.07945, "low": 0.07939, "close": 0.0794, "volume": 5066.0, "quote_volume": 402.27402, "trades": 13, "taker_buy_quote": 245.55122}, {"ts": 1775863560000, "open": 0.07944, "high": 0.07944, "low": 0.07928, "close": 0.07932, "volume": 27773.0, "quote_volume": 2205.32985, "trades": 17, "taker_buy_quote": 389.60626}, {"ts": 1775863620000, "open": 0.07931, "high": 0.07939, "low": 0.07931, "close": 0.07936, "volume": 30357.0, "quote_volume": 2408.87634, "trades": 25, "taker_buy_quote": 1675.21815}, {"ts": 1775863680000, "open": 0.07932, "high": 0.07941, "low": 0.07932, "close": 0.07938, "volume": 8394.0, "quote_volume": 666.21266, "trades": 10, "taker_buy_quote": 135.13358}, {"ts": 1775863740000, "open": 0.07938, "high": 0.07938, "low": 0.07938, "close": 0.07938, "volume": 244.0, "quote_volume": 19.36872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.07938, "high": 0.07938, "low": 0.07937, "close": 0.07937, "volume": 1747.0, "quote_volume": 138.67117, "trades": 2, "taker_buy_quote": 93.50964}, {"ts": 1775863860000, "open": 0.07937, "high": 0.07937, "low": 0.07937, "close": 0.07937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 0.07942, "high": 0.07943, "low": 0.07941, "close": 0.07941, "volume": 5010.0, "quote_volume": 397.88042, "trades": 6, "taker_buy_quote": 71.32594}, {"ts": 1775863980000, "open": 0.07942, "high": 0.07944, "low": 0.07934, "close": 0.07936, "volume": 29710.0, "quote_volume": 2358.92005, "trades": 37, "taker_buy_quote": 1657.2291}, {"ts": 1775864040000, "open": 0.0794, "high": 0.07944, "low": 0.07937, "close": 0.07938, "volume": 15687.0, "quote_volume": 1245.65184, "trades": 16, "taker_buy_quote": 862.77837}, {"ts": 1775864100000, "open": 0.07939, "high": 0.07944, "low": 0.07935, "close": 0.07935, "volume": 20464.0, "quote_volume": 1624.53425, "trades": 23, "taker_buy_quote": 314.57878}, {"ts": 1775864160000, "open": 0.07934, "high": 0.07937, "low": 0.07934, "close": 0.07936, "volume": 4641.0, "quote_volume": 368.27282, "trades": 7, "taker_buy_quote": 104.45092}, {"ts": 1775864220000, "open": 0.07932, "high": 0.07937, "low": 0.07929, "close": 0.07934, "volume": 28223.0, "quote_volume": 2238.88561, "trades": 42, "taker_buy_quote": 1068.75875}, {"ts": 1775864280000, "open": 0.07938, "high": 0.07942, "low": 0.07935, "close": 0.07938, "volume": 7003.0, "quote_volume": 555.98112, "trades": 14, "taker_buy_quote": 500.26926}, {"ts": 1775864340000, "open": 0.07937, "high": 0.07937, "low": 0.07937, "close": 0.07937, "volume": 245.0, "quote_volume": 19.44565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 0.07934, "high": 0.07934, "low": 0.07927, "close": 0.07932, "volume": 10566.0, "quote_volume": 838.07419, "trades": 23, "taker_buy_quote": 505.99266}, {"ts": 1775864460000, "open": 0.07932, "high": 0.07938, "low": 0.07927, "close": 0.07932, "volume": 28692.0, "quote_volume": 2276.28298, "trades": 35, "taker_buy_quote": 1526.31735}, {"ts": 1775864520000, "open": 0.07936, "high": 0.07936, "low": 0.0791, "close": 0.07911, "volume": 25707.0, "quote_volume": 2037.13022, "trades": 45, "taker_buy_quote": 624.12498}, {"ts": 1775864580000, "open": 0.07912, "high": 0.07928, "low": 0.07912, "close": 0.07923, "volume": 4842.0, "quote_volume": 383.62223, "trades": 12, "taker_buy_quote": 145.83934}, {"ts": 1775864640000, "open": 0.07927, "high": 0.07932, "low": 0.07921, "close": 0.07924, "volume": 17485.0, "quote_volume": 1385.82976, "trades": 28, "taker_buy_quote": 842.67968}, {"ts": 1775864700000, "open": 0.07928, "high": 0.07928, "low": 0.07924, "close": 0.07924, "volume": 1971.0, "quote_volume": 156.1876, "trades": 3, "taker_buy_quote": 11.01992}, {"ts": 1775864760000, "open": 0.07922, "high": 0.07922, "low": 0.07922, "close": 0.07922, "volume": 781.0, "quote_volume": 61.87082, "trades": 1, "taker_buy_quote": 61.87082}, {"ts": 1775864820000, "open": 0.0792, "high": 0.07922, "low": 0.07917, "close": 0.07917, "volume": 5246.0, "quote_volume": 415.37239, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775864880000, "open": 0.07917, "high": 0.07917, "low": 0.07915, "close": 0.07915, "volume": 939.0, "quote_volume": 74.33105, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 0.07914, "high": 0.07916, "low": 0.0791, "close": 0.07916, "volume": 14532.0, "quote_volume": 1149.6719, "trades": 10, "taker_buy_quote": 17.48681}, {"ts": 1775865000000, "open": 0.07918, "high": 0.07918, "low": 0.0791, "close": 0.0791, "volume": 210.0, "quote_volume": 16.618, "trades": 3, "taker_buy_quote": 5.5426}, {"ts": 1775865060000, "open": 0.07911, "high": 0.07919, "low": 0.07911, "close": 0.07912, "volume": 7290.0, "quote_volume": 576.99062, "trades": 12, "taker_buy_quote": 489.35293}, {"ts": 1775865120000, "open": 0.07912, "high": 0.07912, "low": 0.07912, "close": 0.07912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.07914, "high": 0.07918, "low": 0.07914, "close": 0.07918, "volume": 1039.0, "quote_volume": 82.26062, "trades": 4, "taker_buy_quote": 22.9548}, {"ts": 1775865240000, "open": 0.07914, "high": 0.07914, "low": 0.0791, "close": 0.0791, "volume": 140.0, "quote_volume": 11.0768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 0.0791, "high": 0.0791, "low": 0.0791, "close": 0.0791, "volume": 696.0, "quote_volume": 55.0536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 0.0791, "high": 0.07911, "low": 0.07909, "close": 0.07911, "volume": 7400.0, "quote_volume": 585.34, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775865420000, "open": 0.07909, "high": 0.0791, "low": 0.07909, "close": 0.07909, "volume": 7250.0, "quote_volume": 573.438, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.07909, "high": 0.07939, "low": 0.07909, "close": 0.0791, "volume": 34472.0, "quote_volume": 2731.39239, "trades": 58, "taker_buy_quote": 1724.09164}, {"ts": 1775865540000, "open": 0.07912, "high": 0.07912, "low": 0.07897, "close": 0.07902, "volume": 10876.0, "quote_volume": 859.72176, "trades": 27, "taker_buy_quote": 121.13766}, {"ts": 1775865600000, "open": 0.07903, "high": 0.07903, "low": 0.07892, "close": 0.079, "volume": 4627.0, "quote_volume": 365.38531, "trades": 16, "taker_buy_quote": 151.96248}, {"ts": 1775865660000, "open": 0.07896, "high": 0.07896, "low": 0.07865, "close": 0.0787, "volume": 76267.0, "quote_volume": 6003.66383, "trades": 61, "taker_buy_quote": 1434.67897}, {"ts": 1775865720000, "open": 0.07864, "high": 0.07877, "low": 0.07855, "close": 0.07877, "volume": 37024.0, "quote_volume": 2912.34527, "trades": 53, "taker_buy_quote": 2228.48937}, {"ts": 1775865780000, "open": 0.07876, "high": 0.07884, "low": 0.07876, "close": 0.07882, "volume": 13873.0, "quote_volume": 1093.45195, "trades": 18, "taker_buy_quote": 824.16205}, {"ts": 1775865840000, "open": 0.07878, "high": 0.07887, "low": 0.0787, "close": 0.07884, "volume": 27829.0, "quote_volume": 2192.94726, "trades": 45, "taker_buy_quote": 1575.84997}, {"ts": 1775865900000, "open": 0.07885, "high": 0.0789, "low": 0.07875, "close": 0.0788, "volume": 23859.0, "quote_volume": 1880.10901, "trades": 35, "taker_buy_quote": 63.10496}, {"ts": 1775865960000, "open": 0.0788, "high": 0.07911, "low": 0.0788, "close": 0.07903, "volume": 23994.0, "quote_volume": 1895.8723, "trades": 40, "taker_buy_quote": 1303.91663}, {"ts": 1775866020000, "open": 0.0791, "high": 0.07966, "low": 0.07905, "close": 0.07934, "volume": 64483.0, "quote_volume": 5115.94182, "trades": 125, "taker_buy_quote": 3540.26095}, {"ts": 1775866080000, "open": 0.0794, "high": 0.07944, "low": 0.07926, "close": 0.07935, "volume": 54886.0, "quote_volume": 4354.22687, "trades": 48, "taker_buy_quote": 3271.02532}, {"ts": 1775866140000, "open": 0.07938, "high": 0.07983, "low": 0.07935, "close": 0.0796, "volume": 23988.0, "quote_volume": 1911.0365, "trades": 67, "taker_buy_quote": 500.44496}, {"ts": 1775866200000, "open": 0.07963, "high": 0.08, "low": 0.07948, "close": 0.07992, "volume": 101789.0, "quote_volume": 8120.37349, "trades": 122, "taker_buy_quote": 5598.65645}, {"ts": 1775866260000, "open": 0.07994, "high": 0.08004, "low": 0.07969, "close": 0.08004, "volume": 87578.0, "quote_volume": 6992.68574, "trades": 104, "taker_buy_quote": 2592.51054}, {"ts": 1775866320000, "open": 0.08, "high": 0.08011, "low": 0.07956, "close": 0.07966, "volume": 32636.0, "quote_volume": 2602.46213, "trades": 84, "taker_buy_quote": 1427.13165}, {"ts": 1775866380000, "open": 0.07955, "high": 0.07955, "low": 0.07914, "close": 0.0795, "volume": 16554.0, "quote_volume": 1313.45024, "trades": 59, "taker_buy_quote": 510.53624}, {"ts": 1775866440000, "open": 0.07942, "high": 0.07942, "low": 0.07918, "close": 0.07926, "volume": 33352.0, "quote_volume": 2643.1609, "trades": 43, "taker_buy_quote": 2459.77591}, {"ts": 1775866500000, "open": 0.07925, "high": 0.0796, "low": 0.07925, "close": 0.0796, "volume": 85149.0, "quote_volume": 6769.79506, "trades": 52, "taker_buy_quote": 1088.38143}, {"ts": 1775866560000, "open": 0.0796, "high": 0.07978, "low": 0.07959, "close": 0.0797, "volume": 33023.0, "quote_volume": 2631.06224, "trades": 41, "taker_buy_quote": 1568.17773}, {"ts": 1775866620000, "open": 0.07968, "high": 0.0797, "low": 0.0795, "close": 0.07964, "volume": 11485.0, "quote_volume": 913.71083, "trades": 31, "taker_buy_quote": 42.2176}, {"ts": 1775866680000, "open": 0.07958, "high": 0.07963, "low": 0.07932, "close": 0.07932, "volume": 2592.0, "quote_volume": 206.03565, "trades": 25, "taker_buy_quote": 28.6563}, {"ts": 1775866740000, "open": 0.0793, "high": 0.0794, "low": 0.07914, "close": 0.0794, "volume": 17117.0, "quote_volume": 1356.7242, "trades": 46, "taker_buy_quote": 957.668}, {"ts": 1775866800000, "open": 0.0793, "high": 0.07932, "low": 0.07911, "close": 0.0792, "volume": 31842.0, "quote_volume": 2522.36887, "trades": 51, "taker_buy_quote": 938.67555}, {"ts": 1775866860000, "open": 0.07924, "high": 0.0793, "low": 0.0792, "close": 0.07927, "volume": 4245.0, "quote_volume": 336.33674, "trades": 14, "taker_buy_quote": 5.551}, {"ts": 1775866920000, "open": 0.07924, "high": 0.07927, "low": 0.07914, "close": 0.07926, "volume": 28056.0, "quote_volume": 2223.2951, "trades": 23, "taker_buy_quote": 133.98106}, {"ts": 1775866980000, "open": 0.07922, "high": 0.07922, "low": 0.0792, "close": 0.0792, "volume": 253.0, "quote_volume": 20.039, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867040000, "open": 0.07918, "high": 0.07918, "low": 0.07906, "close": 0.07913, "volume": 1952.0, "quote_volume": 154.38945, "trades": 12, "taker_buy_quote": 11.0838}, {"ts": 1775867100000, "open": 0.07912, "high": 0.07918, "low": 0.07912, "close": 0.07914, "volume": 8943.0, "quote_volume": 707.99384, "trades": 7, "taker_buy_quote": 488.32056}, {"ts": 1775867160000, "open": 0.0791, "high": 0.07914, "low": 0.07894, "close": 0.07914, "volume": 37591.0, "quote_volume": 2972.04963, "trades": 39, "taker_buy_quote": 1337.63507}, {"ts": 1775867220000, "open": 0.07906, "high": 0.0791, "low": 0.07889, "close": 0.07901, "volume": 27181.0, "quote_volume": 2146.36797, "trades": 36, "taker_buy_quote": 64.23031}, {"ts": 1775867280000, "open": 0.07897, "high": 0.07936, "low": 0.07897, "close": 0.07933, "volume": 20140.0, "quote_volume": 1594.52624, "trades": 33, "taker_buy_quote": 1289.15362}, {"ts": 1775867340000, "open": 0.07928, "high": 0.07934, "low": 0.07924, "close": 0.07934, "volume": 490.0, "quote_volume": 38.8514, "trades": 7, "taker_buy_quote": 22.2068}, {"ts": 1775867400000, "open": 0.07936, "high": 0.07944, "low": 0.07928, "close": 0.07928, "volume": 4613.0, "quote_volume": 366.22372, "trades": 17, "taker_buy_quote": 237.46067}, {"ts": 1775867460000, "open": 0.0793, "high": 0.07934, "low": 0.07924, "close": 0.07934, "volume": 4931.0, "quote_volume": 390.96156, "trades": 11, "taker_buy_quote": 189.1463}, {"ts": 1775867520000, "open": 0.07931, "high": 0.07932, "low": 0.07923, "close": 0.07932, "volume": 8541.0, "quote_volume": 677.05555, "trades": 16, "taker_buy_quote": 374.41608}, {"ts": 1775867580000, "open": 0.07934, "high": 0.07952, "low": 0.07934, "close": 0.07942, "volume": 9312.0, "quote_volume": 739.97066, "trades": 23, "taker_buy_quote": 64.5845}, {"ts": 1775867640000, "open": 0.07942, "high": 0.07942, "low": 0.07942, "close": 0.07942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 0.0794, "high": 0.0794, "low": 0.07934, "close": 0.07934, "volume": 702.0, "quote_volume": 55.70508, "trades": 5, "taker_buy_quote": 33.48148}, {"ts": 1775867760000, "open": 0.07937, "high": 0.0794, "low": 0.0789, "close": 0.07895, "volume": 15884.0, "quote_volume": 1256.00568, "trades": 42, "taker_buy_quote": 455.06587}, {"ts": 1775867820000, "open": 0.07891, "high": 0.07899, "low": 0.07891, "close": 0.07899, "volume": 6841.0, "quote_volume": 540.23796, "trades": 8, "taker_buy_quote": 489.57774}, {"ts": 1775867880000, "open": 0.07897, "high": 0.07897, "low": 0.0788, "close": 0.07891, "volume": 6581.0, "quote_volume": 519.17616, "trades": 16, "taker_buy_quote": 371.05681}, {"ts": 1775867940000, "open": 0.07882, "high": 0.07886, "low": 0.07882, "close": 0.07886, "volume": 157.0, "quote_volume": 12.37822, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 0.07884, "high": 0.07884, "low": 0.07882, "close": 0.07882, "volume": 923.0, "quote_volume": 72.75226, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775868060000, "open": 0.0788, "high": 0.0788, "low": 0.0788, "close": 0.0788, "volume": 893.0, "quote_volume": 70.3684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868120000, "open": 0.07878, "high": 0.07878, "low": 0.0786, "close": 0.07863, "volume": 7044.0, "quote_volume": 554.2049, "trades": 21, "taker_buy_quote": 137.85891}, {"ts": 1775868180000, "open": 0.0786, "high": 0.07888, "low": 0.07852, "close": 0.07888, "volume": 15041.0, "quote_volume": 1181.922, "trades": 23, "taker_buy_quote": 1153.24718}, {"ts": 1775868240000, "open": 0.07882, "high": 0.07882, "low": 0.07846, "close": 0.07864, "volume": 152580.0, "quote_volume": 11991.98399, "trades": 86, "taker_buy_quote": 749.15935}, {"ts": 1775868300000, "open": 0.07851, "high": 0.07851, "low": 0.07817, "close": 0.07819, "volume": 9483.0, "quote_volume": 742.50006, "trades": 41, "taker_buy_quote": 548.71907}, {"ts": 1775868360000, "open": 0.07817, "high": 0.0782, "low": 0.07745, "close": 0.0776, "volume": 574107.0, "quote_volume": 44652.36642, "trades": 281, "taker_buy_quote": 15639.16261}, {"ts": 1775868420000, "open": 0.07762, "high": 0.0777, "low": 0.07755, "close": 0.0777, "volume": 14689.0, "quote_volume": 1139.53392, "trades": 26, "taker_buy_quote": 562.08374}, {"ts": 1775868480000, "open": 0.07769, "high": 0.07782, "low": 0.07769, "close": 0.07779, "volume": 13908.0, "quote_volume": 1081.69904, "trades": 23, "taker_buy_quote": 762.47138}, {"ts": 1775868540000, "open": 0.0778, "high": 0.07785, "low": 0.0778, "close": 0.07782, "volume": 5075.0, "quote_volume": 394.97012, "trades": 11, "taker_buy_quote": 176.63526}, {"ts": 1775868600000, "open": 0.07782, "high": 0.07793, "low": 0.07778, "close": 0.07793, "volume": 5667.0, "quote_volume": 441.10404, "trades": 15, "taker_buy_quote": 297.67059}, {"ts": 1775868660000, "open": 0.07788, "high": 0.07788, "low": 0.07774, "close": 0.07774, "volume": 2790.0, "quote_volume": 217.05915, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 0.07782, "high": 0.0779, "low": 0.07777, "close": 0.0779, "volume": 22854.0, "quote_volume": 1778.31604, "trades": 21, "taker_buy_quote": 497.1816}, {"ts": 1775868780000, "open": 0.07792, "high": 0.07806, "low": 0.07792, "close": 0.07798, "volume": 6019.0, "quote_volume": 469.57376, "trades": 17, "taker_buy_quote": 422.83734}, {"ts": 1775868840000, "open": 0.07798, "high": 0.07806, "low": 0.07796, "close": 0.07799, "volume": 27469.0, "quote_volume": 2141.94697, "trades": 14, "taker_buy_quote": 2094.05946}, {"ts": 1775868900000, "open": 0.07802, "high": 0.07808, "low": 0.07797, "close": 0.07797, "volume": 7522.0, "quote_volume": 586.83813, "trades": 15, "taker_buy_quote": 152.15858}, {"ts": 1775868960000, "open": 0.07797, "high": 0.07797, "low": 0.07797, "close": 0.07797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869020000, "open": 0.07804, "high": 0.07804, "low": 0.07804, "close": 0.07804, "volume": 2123.0, "quote_volume": 165.67892, "trades": 2, "taker_buy_quote": 19.97824}, {"ts": 1775869080000, "open": 0.07806, "high": 0.0782, "low": 0.07806, "close": 0.07815, "volume": 3158.0, "quote_volume": 246.86128, "trades": 11, "taker_buy_quote": 178.87078}, {"ts": 1775869140000, "open": 0.0781, "high": 0.0781, "low": 0.07806, "close": 0.07806, "volume": 2879.0, "quote_volume": 224.78551, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.07808, "high": 0.0782, "low": 0.07808, "close": 0.0782, "volume": 15694.0, "quote_volume": 1227.2386, "trades": 8, "taker_buy_quote": 92.713}, {"ts": 1775869260000, "open": 0.07822, "high": 0.07841, "low": 0.07822, "close": 0.07832, "volume": 19112.0, "quote_volume": 1497.82625, "trades": 25, "taker_buy_quote": 527.06185}, {"ts": 1775869320000, "open": 0.0783, "high": 0.0783, "low": 0.07812, "close": 0.07815, "volume": 5390.0, "quote_volume": 421.51964, "trades": 17, "taker_buy_quote": 41.4036}, {"ts": 1775869380000, "open": 0.07817, "high": 0.07817, "low": 0.07817, "close": 0.07817, "volume": 141.0, "quote_volume": 11.02197, "trades": 1, "taker_buy_quote": 11.02197}, {"ts": 1775869440000, "open": 0.07812, "high": 0.07812, "low": 0.07786, "close": 0.07791, "volume": 55936.0, "quote_volume": 4361.362, "trades": 74, "taker_buy_quote": 1519.53569}, {"ts": 1775869500000, "open": 0.07789, "high": 0.07795, "low": 0.07789, "close": 0.07795, "volume": 3642.0, "quote_volume": 283.6879, "trades": 5, "taker_buy_quote": 283.6879}, {"ts": 1775869560000, "open": 0.07796, "high": 0.07798, "low": 0.07793, "close": 0.07796, "volume": 427.0, "quote_volume": 33.2871, "trades": 5, "taker_buy_quote": 26.74098}, {"ts": 1775869620000, "open": 0.07792, "high": 0.07792, "low": 0.07791, "close": 0.07791, "volume": 2719.0, "quote_volume": 211.84523, "trades": 3, "taker_buy_quote": 149.97675}, {"ts": 1775869680000, "open": 0.07789, "high": 0.07789, "low": 0.07784, "close": 0.07788, "volume": 5382.0, "quote_volume": 419.10927, "trades": 11, "taker_buy_quote": 266.93907}, {"ts": 1775869740000, "open": 0.07787, "high": 0.07787, "low": 0.07787, "close": 0.07787, "volume": 432.0, "quote_volume": 33.63984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869800000, "open": 0.07784, "high": 0.078, "low": 0.07783, "close": 0.07792, "volume": 48565.0, "quote_volume": 3785.80615, "trades": 32, "taker_buy_quote": 518.64198}, {"ts": 1775869860000, "open": 0.07791, "high": 0.07838, "low": 0.07791, "close": 0.07838, "volume": 18870.0, "quote_volume": 1472.1266, "trades": 32, "taker_buy_quote": 1157.49588}, {"ts": 1775869920000, "open": 0.07838, "high": 0.0792, "low": 0.07838, "close": 0.0789, "volume": 194196.0, "quote_volume": 15321.02575, "trades": 240, "taker_buy_quote": 9803.70244}, {"ts": 1775869980000, "open": 0.07898, "high": 0.07962, "low": 0.07898, "close": 0.07962, "volume": 84479.0, "quote_volume": 6693.04616, "trades": 144, "taker_buy_quote": 5134.74306}, {"ts": 1775870040000, "open": 0.07964, "high": 0.08089, "low": 0.07964, "close": 0.0804, "volume": 267858.0, "quote_volume": 21517.87661, "trades": 313, "taker_buy_quote": 11931.15593}, {"ts": 1775870100000, "open": 0.08033, "high": 0.0807, "low": 0.0799, "close": 0.0802, "volume": 99409.0, "quote_volume": 7973.4469, "trades": 189, "taker_buy_quote": 4334.08488}, {"ts": 1775870160000, "open": 0.08016, "high": 0.0805, "low": 0.07972, "close": 0.07982, "volume": 242539.0, "quote_volume": 19444.60632, "trades": 141, "taker_buy_quote": 4453.33345}, {"ts": 1775870220000, "open": 0.07978, "high": 0.08038, "low": 0.07976, "close": 0.07986, "volume": 176844.0, "quote_volume": 14167.19593, "trades": 134, "taker_buy_quote": 6506.09972}, {"ts": 1775870280000, "open": 0.07984, "high": 0.08016, "low": 0.07966, "close": 0.07978, "volume": 291417.0, "quote_volume": 23302.31851, "trades": 155, "taker_buy_quote": 3312.60508}, {"ts": 1775870340000, "open": 0.07983, "high": 0.07983, "low": 0.07908, "close": 0.07912, "volume": 112455.0, "quote_volume": 8928.56095, "trades": 171, "taker_buy_quote": 2519.86332}, {"ts": 1775870400000, "open": 0.07915, "high": 0.07978, "low": 0.07914, "close": 0.07978, "volume": 11409.0, "quote_volume": 905.38867, "trades": 53, "taker_buy_quote": 561.9906}, {"ts": 1775870460000, "open": 0.07972, "high": 0.07992, "low": 0.07964, "close": 0.0799, "volume": 8610.0, "quote_volume": 687.03412, "trades": 34, "taker_buy_quote": 487.5549}, {"ts": 1775870520000, "open": 0.07986, "high": 0.08016, "low": 0.07978, "close": 0.08006, "volume": 18250.0, "quote_volume": 1459.99127, "trades": 49, "taker_buy_quote": 314.57698}, {"ts": 1775870580000, "open": 0.08006, "high": 0.08018, "low": 0.07987, "close": 0.07991, "volume": 37372.0, "quote_volume": 2989.68062, "trades": 74, "taker_buy_quote": 1515.31995}, {"ts": 1775870640000, "open": 0.07994, "high": 0.08012, "low": 0.0796, "close": 0.07983, "volume": 90962.0, "quote_volume": 7258.21091, "trades": 82, "taker_buy_quote": 1724.7087}, {"ts": 1775870700000, "open": 0.0798, "high": 0.08028, "low": 0.07978, "close": 0.0801, "volume": 65954.0, "quote_volume": 5286.29834, "trades": 64, "taker_buy_quote": 2904.61027}, {"ts": 1775870760000, "open": 0.08008, "high": 0.08014, "low": 0.0799, "close": 0.07995, "volume": 23692.0, "quote_volume": 1895.27445, "trades": 55, "taker_buy_quote": 450.49171}, {"ts": 1775870820000, "open": 0.0799, "high": 0.08004, "low": 0.07987, "close": 0.07997, "volume": 6206.0, "quote_volume": 496.17093, "trades": 15, "taker_buy_quote": 188.06259}, {"ts": 1775870880000, "open": 0.07996, "high": 0.07996, "low": 0.07976, "close": 0.0798, "volume": 45869.0, "quote_volume": 3661.76595, "trades": 40, "taker_buy_quote": 546.85019}, {"ts": 1775870940000, "open": 0.0798, "high": 0.07984, "low": 0.07971, "close": 0.07973, "volume": 32339.0, "quote_volume": 2579.68335, "trades": 41, "taker_buy_quote": 263.82693}, {"ts": 1775871000000, "open": 0.0798, "high": 0.07986, "low": 0.0797, "close": 0.07982, "volume": 15822.0, "quote_volume": 1261.66618, "trades": 28, "taker_buy_quote": 262.38397}, {"ts": 1775871060000, "open": 0.07972, "high": 0.07982, "low": 0.07948, "close": 0.07982, "volume": 112501.0, "quote_volume": 8965.72042, "trades": 105, "taker_buy_quote": 1366.50169}, {"ts": 1775871120000, "open": 0.07969, "high": 0.07969, "low": 0.07919, "close": 0.07925, "volume": 126427.0, "quote_volume": 10044.07299, "trades": 117, "taker_buy_quote": 5294.03092}, {"ts": 1775871180000, "open": 0.07925, "high": 0.07938, "low": 0.07924, "close": 0.07928, "volume": 13050.0, "quote_volume": 1034.78826, "trades": 39, "taker_buy_quote": 676.30215}, {"ts": 1775871240000, "open": 0.0793, "high": 0.07944, "low": 0.0793, "close": 0.07933, "volume": 3239.0, "quote_volume": 256.97897, "trades": 15, "taker_buy_quote": 223.65197}, {"ts": 1775871300000, "open": 0.07933, "high": 0.07933, "low": 0.07914, "close": 0.07929, "volume": 50615.0, "quote_volume": 4010.88027, "trades": 51, "taker_buy_quote": 2548.46169}, {"ts": 1775871360000, "open": 0.0793, "high": 0.07962, "low": 0.07914, "close": 0.07914, "volume": 60743.0, "quote_volume": 4816.00643, "trades": 89, "taker_buy_quote": 2531.06386}, {"ts": 1775871420000, "open": 0.07916, "high": 0.07916, "low": 0.0789, "close": 0.079, "volume": 12358.0, "quote_volume": 975.35005, "trades": 26, "taker_buy_quote": 106.97296}, {"ts": 1775871480000, "open": 0.07904, "high": 0.07914, "low": 0.07896, "close": 0.07902, "volume": 1877.0, "quote_volume": 148.40183, "trades": 14, "taker_buy_quote": 137.34323}, {"ts": 1775871540000, "open": 0.07906, "high": 0.07908, "low": 0.07887, "close": 0.07897, "volume": 22100.0, "quote_volume": 1744.16034, "trades": 32, "taker_buy_quote": 151.18718}, {"ts": 1775871600000, "open": 0.0789, "high": 0.07902, "low": 0.07887, "close": 0.07895, "volume": 39761.0, "quote_volume": 3138.91517, "trades": 47, "taker_buy_quote": 764.26792}, {"ts": 1775871660000, "open": 0.07893, "high": 0.07893, "low": 0.0785, "close": 0.07866, "volume": 56177.0, "quote_volume": 4419.69119, "trades": 86, "taker_buy_quote": 2318.99986}, {"ts": 1775871720000, "open": 0.07868, "high": 0.07878, "low": 0.07868, "close": 0.07878, "volume": 2540.0, "quote_volume": 199.9624, "trades": 9, "taker_buy_quote": 152.7424}, {"ts": 1775871780000, "open": 0.0788, "high": 0.0789, "low": 0.07863, "close": 0.07863, "volume": 65775.0, "quote_volume": 5177.58113, "trades": 49, "taker_buy_quote": 444.30497}, {"ts": 1775871840000, "open": 0.07864, "high": 0.07866, "low": 0.0786, "close": 0.07863, "volume": 6725.0, "quote_volume": 528.74614, "trades": 9, "taker_buy_quote": 110.01138}, {"ts": 1775871900000, "open": 0.07863, "high": 0.07874, "low": 0.07862, "close": 0.07874, "volume": 6931.0, "quote_volume": 545.23532, "trades": 15, "taker_buy_quote": 483.59724}, {"ts": 1775871960000, "open": 0.07876, "high": 0.07892, "low": 0.07868, "close": 0.07875, "volume": 34291.0, "quote_volume": 2701.12618, "trades": 57, "taker_buy_quote": 969.37239}, {"ts": 1775872020000, "open": 0.07878, "high": 0.0788, "low": 0.07869, "close": 0.07879, "volume": 40291.0, "quote_volume": 3171.03204, "trades": 32, "taker_buy_quote": 518.6247}, {"ts": 1775872080000, "open": 0.0788, "high": 0.07882, "low": 0.0788, "close": 0.07882, "volume": 290.0, "quote_volume": 22.8534, "trades": 3, "taker_buy_quote": 22.8534}, {"ts": 1775872140000, "open": 0.07884, "high": 0.0789, "low": 0.07884, "close": 0.0789, "volume": 7387.0, "quote_volume": 582.6648, "trades": 18, "taker_buy_quote": 582.6648}, {"ts": 1775872200000, "open": 0.07892, "high": 0.07902, "low": 0.07892, "close": 0.07902, "volume": 2540.0, "quote_volume": 200.60335, "trades": 11, "taker_buy_quote": 195.07895}, {"ts": 1775872260000, "open": 0.07896, "high": 0.07896, "low": 0.07893, "close": 0.07893, "volume": 1383.0, "quote_volume": 109.18054, "trades": 4, "taker_buy_quote": 46.1916}, {"ts": 1775872320000, "open": 0.07896, "high": 0.07898, "low": 0.07892, "close": 0.07892, "volume": 4704.0, "quote_volume": 371.3053, "trades": 11, "taker_buy_quote": 17.3726}, {"ts": 1775872380000, "open": 0.07892, "high": 0.0791, "low": 0.07887, "close": 0.0791, "volume": 6585.0, "quote_volume": 520.0262, "trades": 17, "taker_buy_quote": 494.46488}, {"ts": 1775872440000, "open": 0.07911, "high": 0.07914, "low": 0.07904, "close": 0.07908, "volume": 4157.0, "quote_volume": 328.87551, "trades": 16, "taker_buy_quote": 91.84473}, {"ts": 1775872500000, "open": 0.07908, "high": 0.07908, "low": 0.07902, "close": 0.07902, "volume": 12631.0, "quote_volume": 998.77098, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 0.079, "high": 0.07919, "low": 0.07894, "close": 0.07919, "volume": 24773.0, "quote_volume": 1958.43983, "trades": 35, "taker_buy_quote": 1132.32646}, {"ts": 1775872620000, "open": 0.0792, "high": 0.08009, "low": 0.0792, "close": 0.08004, "volume": 53821.0, "quote_volume": 4287.3004, "trades": 98, "taker_buy_quote": 3612.21682}, {"ts": 1775872680000, "open": 0.08002, "high": 0.08014, "low": 0.07984, "close": 0.07986, "volume": 98492.0, "quote_volume": 7875.2837, "trades": 146, "taker_buy_quote": 3386.54894}, {"ts": 1775872740000, "open": 0.0799, "high": 0.07998, "low": 0.07962, "close": 0.07993, "volume": 94578.0, "quote_volume": 7555.97644, "trades": 94, "taker_buy_quote": 4195.4589}, {"ts": 1775872800000, "open": 0.07998, "high": 0.08014, "low": 0.07996, "close": 0.08002, "volume": 20192.0, "quote_volume": 1615.65732, "trades": 36, "taker_buy_quote": 432.85575}, {"ts": 1775872860000, "open": 0.07998, "high": 0.0802, "low": 0.07994, "close": 0.08016, "volume": 10898.0, "quote_volume": 873.13977, "trades": 33, "taker_buy_quote": 470.64489}, {"ts": 1775872920000, "open": 0.0802, "high": 0.08026, "low": 0.08012, "close": 0.08013, "volume": 17928.0, "quote_volume": 1437.43121, "trades": 37, "taker_buy_quote": 435.47344}, {"ts": 1775872980000, "open": 0.08017, "high": 0.08028, "low": 0.08017, "close": 0.08025, "volume": 2396.0, "quote_volume": 192.26908, "trades": 7, "taker_buy_quote": 37.62733}, {"ts": 1775873040000, "open": 0.0802, "high": 0.08042, "low": 0.08012, "close": 0.0803, "volume": 18395.0, "quote_volume": 1477.06399, "trades": 37, "taker_buy_quote": 951.77949}, {"ts": 1775873100000, "open": 0.08028, "high": 0.08036, "low": 0.08025, "close": 0.08025, "volume": 2553.0, "quote_volume": 204.90102, "trades": 10, "taker_buy_quote": 11.0883}, {"ts": 1775873160000, "open": 0.0803, "high": 0.0804, "low": 0.0803, "close": 0.0804, "volume": 2022.0, "quote_volume": 162.3804, "trades": 6, "taker_buy_quote": 128.6544}, {"ts": 1775873220000, "open": 0.08042, "high": 0.0809, "low": 0.08042, "close": 0.08048, "volume": 74884.0, "quote_volume": 6034.43995, "trades": 86, "taker_buy_quote": 4850.86554}, {"ts": 1775873280000, "open": 0.08046, "high": 0.08072, "low": 0.08037, "close": 0.08072, "volume": 9215.0, "quote_volume": 741.49311, "trades": 36, "taker_buy_quote": 174.01716}, {"ts": 1775873340000, "open": 0.0807, "high": 0.08074, "low": 0.0805, "close": 0.0805, "volume": 23600.0, "quote_volume": 1902.87923, "trades": 55, "taker_buy_quote": 977.09628}, {"ts": 1775873400000, "open": 0.08055, "high": 0.08066, "low": 0.08055, "close": 0.08066, "volume": 564.0, "quote_volume": 45.45504, "trades": 8, "taker_buy_quote": 45.45504}, {"ts": 1775873460000, "open": 0.08068, "high": 0.0808, "low": 0.08068, "close": 0.0808, "volume": 2983.0, "quote_volume": 240.82364, "trades": 8, "taker_buy_quote": 113.18048}, {"ts": 1775873520000, "open": 0.08077, "high": 0.08095, "low": 0.08077, "close": 0.08095, "volume": 7799.0, "quote_volume": 630.60696, "trades": 11, "taker_buy_quote": 458.15247}, {"ts": 1775873580000, "open": 0.08084, "high": 0.08087, "low": 0.08046, "close": 0.08056, "volume": 12639.0, "quote_volume": 1019.98369, "trades": 35, "taker_buy_quote": 270.21083}, {"ts": 1775873640000, "open": 0.08066, "high": 0.0807, "low": 0.08058, "close": 0.08058, "volume": 2741.0, "quote_volume": 221.0656, "trades": 12, "taker_buy_quote": 100.68702}, {"ts": 1775873700000, "open": 0.08068, "high": 0.08068, "low": 0.08049, "close": 0.08049, "volume": 8037.0, "quote_volume": 647.39365, "trades": 18, "taker_buy_quote": 95.18197}, {"ts": 1775873760000, "open": 0.08054, "high": 0.08067, "low": 0.08034, "close": 0.08041, "volume": 128675.0, "quote_volume": 10363.8134, "trades": 103, "taker_buy_quote": 7443.90009}, {"ts": 1775873820000, "open": 0.08041, "high": 0.08041, "low": 0.08041, "close": 0.08041, "volume": 1147.0, "quote_volume": 92.23027, "trades": 2, "taker_buy_quote": 54.75921}, {"ts": 1775873880000, "open": 0.08041, "high": 0.08042, "low": 0.08036, "close": 0.0804, "volume": 8025.0, "quote_volume": 645.08652, "trades": 11, "taker_buy_quote": 63.51888}, {"ts": 1775873940000, "open": 0.08045, "high": 0.08056, "low": 0.0802, "close": 0.0802, "volume": 26086.0, "quote_volume": 2096.60637, "trades": 45, "taker_buy_quote": 681.99763}, {"ts": 1775874000000, "open": 0.08018, "high": 0.08018, "low": 0.07986, "close": 0.08004, "volume": 98268.0, "quote_volume": 7869.86716, "trades": 65, "taker_buy_quote": 235.04094}, {"ts": 1775874060000, "open": 0.07995, "high": 0.08004, "low": 0.07995, "close": 0.07999, "volume": 5248.0, "quote_volume": 419.90421, "trades": 13, "taker_buy_quote": 352.58331}, {"ts": 1775874120000, "open": 0.07996, "high": 0.08, "low": 0.07996, "close": 0.08, "volume": 2475.0, "quote_volume": 197.99232, "trades": 6, "taker_buy_quote": 178.7985}, {"ts": 1775874180000, "open": 0.08002, "high": 0.0802, "low": 0.08002, "close": 0.08016, "volume": 10575.0, "quote_volume": 847.50514, "trades": 19, "taker_buy_quote": 677.1254}, {"ts": 1775874240000, "open": 0.08017, "high": 0.08022, "low": 0.08017, "close": 0.08022, "volume": 288.0, "quote_volume": 23.09448, "trades": 3, "taker_buy_quote": 23.09448}, {"ts": 1775874300000, "open": 0.08024, "high": 0.08024, "low": 0.08012, "close": 0.08012, "volume": 6828.0, "quote_volume": 547.314, "trades": 10, "taker_buy_quote": 5.53656}, {"ts": 1775874360000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 69.0, "quote_volume": 5.5269, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874420000, "open": 0.08008, "high": 0.08013, "low": 0.08, "close": 0.08013, "volume": 15491.0, "quote_volume": 1240.42663, "trades": 21, "taker_buy_quote": 834.03857}, {"ts": 1775874480000, "open": 0.08014, "high": 0.08018, "low": 0.08002, "close": 0.08002, "volume": 7651.0, "quote_volume": 612.75939, "trades": 19, "taker_buy_quote": 160.11031}, {"ts": 1775874540000, "open": 0.08, "high": 0.08004, "low": 0.07992, "close": 0.07992, "volume": 21700.0, "quote_volume": 1735.28661, "trades": 18, "taker_buy_quote": 269.41971}, {"ts": 1775874600000, "open": 0.07996, "high": 0.08005, "low": 0.07995, "close": 0.08001, "volume": 11321.0, "quote_volume": 905.71529, "trades": 19, "taker_buy_quote": 613.77137}, {"ts": 1775874660000, "open": 0.07996, "high": 0.07996, "low": 0.07974, "close": 0.07974, "volume": 7157.0, "quote_volume": 571.2794, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775874720000, "open": 0.07972, "high": 0.07972, "low": 0.07944, "close": 0.07949, "volume": 24641.0, "quote_volume": 1960.71966, "trades": 40, "taker_buy_quote": 685.95501}, {"ts": 1775874780000, "open": 0.07952, "high": 0.07956, "low": 0.07922, "close": 0.07936, "volume": 177461.0, "quote_volume": 14093.49934, "trades": 102, "taker_buy_quote": 9501.11397}, {"ts": 1775874840000, "open": 0.07936, "high": 0.07936, "low": 0.07929, "close": 0.07932, "volume": 31719.0, "quote_volume": 2516.12505, "trades": 21, "taker_buy_quote": 2364.04683}, {"ts": 1775874900000, "open": 0.07933, "high": 0.07936, "low": 0.07922, "close": 0.0793, "volume": 43067.0, "quote_volume": 3415.24083, "trades": 53, "taker_buy_quote": 3014.21665}, {"ts": 1775874960000, "open": 0.0793, "high": 0.0793, "low": 0.07926, "close": 0.07927, "volume": 9853.0, "quote_volume": 781.14486, "trades": 15, "taker_buy_quote": 660.79806}, {"ts": 1775875020000, "open": 0.07928, "high": 0.07931, "low": 0.07924, "close": 0.07931, "volume": 10864.0, "quote_volume": 861.43905, "trades": 26, "taker_buy_quote": 815.15261}, {"ts": 1775875080000, "open": 0.07932, "high": 0.07978, "low": 0.07932, "close": 0.07978, "volume": 17399.0, "quote_volume": 1383.79037, "trades": 45, "taker_buy_quote": 1056.06568}, {"ts": 1775875140000, "open": 0.0798, "high": 0.08005, "low": 0.07979, "close": 0.08, "volume": 14149.0, "quote_volume": 1130.32105, "trades": 27, "taker_buy_quote": 630.20649}, {"ts": 1775875200000, "open": 0.08005, "high": 0.08033, "low": 0.07998, "close": 0.08008, "volume": 69107.0, "quote_volume": 5537.35894, "trades": 54, "taker_buy_quote": 5092.34752}, {"ts": 1775875260000, "open": 0.08008, "high": 0.08023, "low": 0.08006, "close": 0.08006, "volume": 19125.0, "quote_volume": 1533.02185, "trades": 19, "taker_buy_quote": 1222.58413}, {"ts": 1775875320000, "open": 0.08012, "high": 0.0802, "low": 0.08012, "close": 0.0802, "volume": 1750.0, "quote_volume": 140.274, "trades": 7, "taker_buy_quote": 39.6732}, {"ts": 1775875380000, "open": 0.08026, "high": 0.08056, "low": 0.08026, "close": 0.08047, "volume": 73292.0, "quote_volume": 5897.95194, "trades": 41, "taker_buy_quote": 4305.76586}, {"ts": 1775875440000, "open": 0.08053, "high": 0.08056, "low": 0.08046, "close": 0.08046, "volume": 15570.0, "quote_volume": 1253.02611, "trades": 20, "taker_buy_quote": 23.1954}, {"ts": 1775875500000, "open": 0.08054, "high": 0.08077, "low": 0.08046, "close": 0.08046, "volume": 57832.0, "quote_volume": 4665.58555, "trades": 75, "taker_buy_quote": 3360.2092}, {"ts": 1775875560000, "open": 0.08045, "high": 0.0807, "low": 0.08045, "close": 0.08068, "volume": 13479.0, "quote_volume": 1085.8366, "trades": 23, "taker_buy_quote": 526.93911}, {"ts": 1775875620000, "open": 0.08074, "high": 0.08111, "low": 0.08074, "close": 0.081, "volume": 151712.0, "quote_volume": 12277.27256, "trades": 274, "taker_buy_quote": 7671.35492}, {"ts": 1775875680000, "open": 0.08109, "high": 0.08117, "low": 0.08098, "close": 0.08114, "volume": 2101.0, "quote_volume": 170.36885, "trades": 16, "taker_buy_quote": 115.66099}, {"ts": 1775875740000, "open": 0.08114, "high": 0.0812, "low": 0.08113, "close": 0.08113, "volume": 1745.0, "quote_volume": 141.66509, "trades": 6, "taker_buy_quote": 120.24561}, {"ts": 1775875800000, "open": 0.08112, "high": 0.08112, "low": 0.08096, "close": 0.08103, "volume": 28516.0, "quote_volume": 2310.24794, "trades": 18, "taker_buy_quote": 19.93338}, {"ts": 1775875860000, "open": 0.08098, "high": 0.08104, "low": 0.08088, "close": 0.08092, "volume": 113661.0, "quote_volume": 9201.59968, "trades": 42, "taker_buy_quote": 561.88222}, {"ts": 1775875920000, "open": 0.08094, "high": 0.08101, "low": 0.08079, "close": 0.08087, "volume": 42811.0, "quote_volume": 3462.58485, "trades": 38, "taker_buy_quote": 521.02505}, {"ts": 1775875980000, "open": 0.08092, "high": 0.08094, "low": 0.08073, "close": 0.08073, "volume": 7824.0, "quote_volume": 632.4874, "trades": 25, "taker_buy_quote": 11.81568}, {"ts": 1775876040000, "open": 0.08077, "high": 0.08086, "low": 0.08076, "close": 0.08083, "volume": 5099.0, "quote_volume": 411.91437, "trades": 12, "taker_buy_quote": 366.57564}, {"ts": 1775876100000, "open": 0.08088, "high": 0.08088, "low": 0.08084, "close": 0.08084, "volume": 7735.0, "quote_volume": 625.39669, "trades": 7, "taker_buy_quote": 5.58072}, {"ts": 1775876160000, "open": 0.08084, "high": 0.08084, "low": 0.08057, "close": 0.08057, "volume": 16936.0, "quote_volume": 1367.21437, "trades": 30, "taker_buy_quote": 254.646}, {"ts": 1775876220000, "open": 0.08056, "high": 0.08074, "low": 0.08054, "close": 0.08074, "volume": 25767.0, "quote_volume": 2077.36274, "trades": 35, "taker_buy_quote": 2066.24684}, {"ts": 1775876280000, "open": 0.0807, "high": 0.0807, "low": 0.08067, "close": 0.08067, "volume": 3956.0, "quote_volume": 319.2123, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.08067, "high": 0.08067, "low": 0.08058, "close": 0.08059, "volume": 1076.0, "quote_volume": 86.78293, "trades": 7, "taker_buy_quote": 5.6413}, {"ts": 1775876400000, "open": 0.08063, "high": 0.08065, "low": 0.08054, "close": 0.08054, "volume": 974.0, "quote_volume": 78.52508, "trades": 8, "taker_buy_quote": 55.08026}, {"ts": 1775876460000, "open": 0.08052, "high": 0.08053, "low": 0.08048, "close": 0.08053, "volume": 1516.0, "quote_volume": 122.05076, "trades": 6, "taker_buy_quote": 105.38726}, {"ts": 1775876520000, "open": 0.08046, "high": 0.08046, "low": 0.0803, "close": 0.08037, "volume": 1267.0, "quote_volume": 101.87115, "trades": 12, "taker_buy_quote": 44.96211}, {"ts": 1775876580000, "open": 0.08036, "high": 0.0804, "low": 0.08036, "close": 0.0804, "volume": 92004.0, "quote_volume": 7393.44558, "trades": 8, "taker_buy_quote": 7393.44558}, {"ts": 1775876640000, "open": 0.08037, "high": 0.08042, "low": 0.08037, "close": 0.08042, "volume": 288.0, "quote_volume": 23.15208, "trades": 3, "taker_buy_quote": 23.15208}, {"ts": 1775876700000, "open": 0.08036, "high": 0.08044, "low": 0.08034, "close": 0.08044, "volume": 3927.0, "quote_volume": 315.72606, "trades": 10, "taker_buy_quote": 254.95854}, {"ts": 1775876760000, "open": 0.08046, "high": 0.08046, "low": 0.08046, "close": 0.08046, "volume": 468.0, "quote_volume": 37.65528, "trades": 3, "taker_buy_quote": 17.62074}, {"ts": 1775876820000, "open": 0.08046, "high": 0.08046, "low": 0.0804, "close": 0.0804, "volume": 7166.0, "quote_volume": 576.33192, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 0.08042, "high": 0.08049, "low": 0.08036, "close": 0.08042, "volume": 23528.0, "quote_volume": 1891.65626, "trades": 24, "taker_buy_quote": 325.90241}, {"ts": 1775876940000, "open": 0.08042, "high": 0.08042, "low": 0.08028, "close": 0.08028, "volume": 4184.0, "quote_volume": 336.27986, "trades": 12, "taker_buy_quote": 46.93024}, {"ts": 1775877000000, "open": 0.08038, "high": 0.0804, "low": 0.08022, "close": 0.08029, "volume": 44424.0, "quote_volume": 3566.49876, "trades": 62, "taker_buy_quote": 1377.70797}, {"ts": 1775877060000, "open": 0.08032, "high": 0.08038, "low": 0.0803, "close": 0.08032, "volume": 11448.0, "quote_volume": 919.7649, "trades": 20, "taker_buy_quote": 658.48651}, {"ts": 1775877120000, "open": 0.08034, "high": 0.08048, "low": 0.08034, "close": 0.08047, "volume": 6353.0, "quote_volume": 510.82903, "trades": 18, "taker_buy_quote": 411.33824}, {"ts": 1775877180000, "open": 0.08042, "high": 0.08042, "low": 0.08036, "close": 0.08036, "volume": 568.0, "quote_volume": 45.65498, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775877240000, "open": 0.08038, "high": 0.08039, "low": 0.08032, "close": 0.08034, "volume": 16347.0, "quote_volume": 1313.46136, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 0.0803, "high": 0.08044, "low": 0.0803, "close": 0.08044, "volume": 3781.0, "quote_volume": 303.89199, "trades": 10, "taker_buy_quote": 263.81729}, {"ts": 1775877360000, "open": 0.08045, "high": 0.08052, "low": 0.08042, "close": 0.08044, "volume": 4096.0, "quote_volume": 329.65654, "trades": 14, "taker_buy_quote": 284.7766}, {"ts": 1775877420000, "open": 0.08047, "high": 0.08047, "low": 0.08042, "close": 0.08046, "volume": 708.0, "quote_volume": 56.96862, "trades": 3, "taker_buy_quote": 51.41964}, {"ts": 1775877480000, "open": 0.08042, "high": 0.08042, "low": 0.08018, "close": 0.08018, "volume": 7879.0, "quote_volume": 632.50216, "trades": 26, "taker_buy_quote": 218.70698}, {"ts": 1775877540000, "open": 0.08016, "high": 0.08016, "low": 0.08008, "close": 0.08014, "volume": 1903.0, "quote_volume": 152.44872, "trades": 8, "taker_buy_quote": 9.13596}, {"ts": 1775877600000, "open": 0.08014, "high": 0.08014, "low": 0.08008, "close": 0.08008, "volume": 410.0, "quote_volume": 32.8511, "trades": 5, "taker_buy_quote": 24.4427}, {"ts": 1775877660000, "open": 0.08016, "high": 0.08024, "low": 0.08015, "close": 0.08024, "volume": 4006.0, "quote_volume": 321.23135, "trades": 11, "taker_buy_quote": 266.6492}, {"ts": 1775877720000, "open": 0.08024, "high": 0.08032, "low": 0.08024, "close": 0.08032, "volume": 1993.0, "quote_volume": 160.01512, "trades": 8, "taker_buy_quote": 160.01512}, {"ts": 1775877780000, "open": 0.08034, "high": 0.0804, "low": 0.08022, "close": 0.0803, "volume": 5809.0, "quote_volume": 466.42301, "trades": 19, "taker_buy_quote": 219.63766}, {"ts": 1775877840000, "open": 0.08029, "high": 0.08029, "low": 0.08012, "close": 0.08012, "volume": 1869.0, "quote_volume": 149.94906, "trades": 7, "taker_buy_quote": 67.68447}, {"ts": 1775877900000, "open": 0.0801, "high": 0.0801, "low": 0.0801, "close": 0.0801, "volume": 1170.0, "quote_volume": 93.717, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.08008, "high": 0.08008, "low": 0.08002, "close": 0.08006, "volume": 2651.0, "quote_volume": 212.20604, "trades": 11, "taker_buy_quote": 136.63074}, {"ts": 1775878020000, "open": 0.08008, "high": 0.08014, "low": 0.08004, "close": 0.08004, "volume": 2458.0, "quote_volume": 196.76538, "trades": 6, "taker_buy_quote": 28.59996}, {"ts": 1775878080000, "open": 0.08004, "high": 0.08008, "low": 0.07992, "close": 0.08008, "volume": 13270.0, "quote_volume": 1061.44763, "trades": 28, "taker_buy_quote": 791.00135}, {"ts": 1775878140000, "open": 0.0801, "high": 0.08014, "low": 0.0801, "close": 0.08013, "volume": 432.0, "quote_volume": 34.61409, "trades": 4, "taker_buy_quote": 16.58484}, {"ts": 1775878200000, "open": 0.08013, "high": 0.08013, "low": 0.08004, "close": 0.08004, "volume": 2627.0, "quote_volume": 210.44768, "trades": 5, "taker_buy_quote": 44.99372}, {"ts": 1775878260000, "open": 0.08008, "high": 0.08008, "low": 0.08002, "close": 0.08002, "volume": 1154.0, "quote_volume": 92.3486, "trades": 5, "taker_buy_quote": 5.52552}, {"ts": 1775878320000, "open": 0.08, "high": 0.08, "low": 0.0799, "close": 0.08, "volume": 3469.0, "quote_volume": 277.36434, "trades": 14, "taker_buy_quote": 145.88352}, {"ts": 1775878380000, "open": 0.08002, "high": 0.08008, "low": 0.08002, "close": 0.08008, "volume": 426.0, "quote_volume": 34.0998, "trades": 5, "taker_buy_quote": 34.0998}, {"ts": 1775878440000, "open": 0.0801, "high": 0.0802, "low": 0.0801, "close": 0.0802, "volume": 564.0, "quote_volume": 45.1971, "trades": 7, "taker_buy_quote": 45.1971}, {"ts": 1775878500000, "open": 0.08022, "high": 0.08022, "low": 0.08022, "close": 0.08022, "volume": 69.0, "quote_volume": 5.53518, "trades": 1, "taker_buy_quote": 5.53518}, {"ts": 1775878560000, "open": 0.08022, "high": 0.08022, "low": 0.08022, "close": 0.08022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.08018, "high": 0.08018, "low": 0.08016, "close": 0.08016, "volume": 138.0, "quote_volume": 11.06346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.08019, "high": 0.08019, "low": 0.08008, "close": 0.08008, "volume": 3339.0, "quote_volume": 267.44053, "trades": 10, "taker_buy_quote": 12.0285}, {"ts": 1775878740000, "open": 0.08016, "high": 0.08018, "low": 0.08016, "close": 0.08018, "volume": 138.0, "quote_volume": 11.06346, "trades": 2, "taker_buy_quote": 11.06346}, {"ts": 1775878800000, "open": 0.08019, "high": 0.0802, "low": 0.08019, "close": 0.0802, "volume": 492.0, "quote_volume": 39.4569, "trades": 4, "taker_buy_quote": 27.6675}, {"ts": 1775878860000, "open": 0.0802, "high": 0.0802, "low": 0.07998, "close": 0.07998, "volume": 12055.0, "quote_volume": 965.78115, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.08002, "high": 0.08002, "low": 0.08001, "close": 0.08002, "volume": 807.0, "quote_volume": 64.57118, "trades": 5, "taker_buy_quote": 24.88622}, {"ts": 1775878980000, "open": 0.08006, "high": 0.08007, "low": 0.08, "close": 0.08, "volume": 733.0, "quote_volume": 58.67922, "trades": 5, "taker_buy_quote": 47.63784}, {"ts": 1775879040000, "open": 0.07998, "high": 0.07999, "low": 0.0799, "close": 0.07999, "volume": 7768.0, "quote_volume": 620.99802, "trades": 18, "taker_buy_quote": 499.00915}, {"ts": 1775879100000, "open": 0.07991, "high": 0.08, "low": 0.07986, "close": 0.08, "volume": 15309.0, "quote_volume": 1223.27357, "trades": 27, "taker_buy_quote": 591.46998}, {"ts": 1775879160000, "open": 0.08, "high": 0.08011, "low": 0.08, "close": 0.08011, "volume": 8949.0, "quote_volume": 716.39934, "trades": 18, "taker_buy_quote": 716.39934}, {"ts": 1775879220000, "open": 0.08012, "high": 0.08012, "low": 0.08006, "close": 0.08009, "volume": 8556.0, "quote_volume": 685.37171, "trades": 16, "taker_buy_quote": 329.37754}, {"ts": 1775879280000, "open": 0.08007, "high": 0.08021, "low": 0.08006, "close": 0.0801, "volume": 63151.0, "quote_volume": 5061.345, "trades": 102, "taker_buy_quote": 1788.29686}, {"ts": 1775879340000, "open": 0.0801, "high": 0.0801, "low": 0.08005, "close": 0.08005, "volume": 931.0, "quote_volume": 74.54629, "trades": 6, "taker_buy_quote": 57.96973}, {"ts": 1775879400000, "open": 0.08004, "high": 0.08004, "low": 0.07998, "close": 0.07998, "volume": 2586.0, "quote_volume": 206.85444, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.08004, "high": 0.08008, "low": 0.08, "close": 0.08, "volume": 17244.0, "quote_volume": 1379.95513, "trades": 16, "taker_buy_quote": 519.0279}, {"ts": 1775879520000, "open": 0.07998, "high": 0.08004, "low": 0.07992, "close": 0.08004, "volume": 14466.0, "quote_volume": 1156.50953, "trades": 24, "taker_buy_quote": 1074.01625}, {"ts": 1775879580000, "open": 0.08006, "high": 0.08026, "low": 0.08006, "close": 0.08025, "volume": 4892.0, "quote_volume": 392.11707, "trades": 18, "taker_buy_quote": 281.87612}, {"ts": 1775879640000, "open": 0.08018, "high": 0.08018, "low": 0.07992, "close": 0.07992, "volume": 3757.0, "quote_volume": 300.75828, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.0799, "high": 0.07993, "low": 0.07985, "close": 0.07993, "volume": 10011.0, "quote_volume": 799.8622, "trades": 19, "taker_buy_quote": 767.03425}, {"ts": 1775879760000, "open": 0.07991, "high": 0.07993, "low": 0.07984, "close": 0.07992, "volume": 20447.0, "quote_volume": 1633.274, "trades": 14, "taker_buy_quote": 1627.76504}, {"ts": 1775879820000, "open": 0.07992, "high": 0.07998, "low": 0.07987, "close": 0.07987, "volume": 10107.0, "quote_volume": 807.68862, "trades": 16, "taker_buy_quote": 288.26649}, {"ts": 1775879880000, "open": 0.07994, "high": 0.07997, "low": 0.07985, "close": 0.07985, "volume": 12078.0, "quote_volume": 965.43384, "trades": 12, "taker_buy_quote": 396.48607}, {"ts": 1775879940000, "open": 0.07992, "high": 0.08016, "low": 0.07992, "close": 0.08011, "volume": 20545.0, "quote_volume": 1645.03061, "trades": 46, "taker_buy_quote": 308.13234}, {"ts": 1775880000000, "open": 0.08015, "high": 0.08015, "low": 0.07968, "close": 0.07992, "volume": 146071.0, "quote_volume": 11664.45253, "trades": 141, "taker_buy_quote": 5456.66918}, {"ts": 1775880060000, "open": 0.07986, "high": 0.08028, "low": 0.07978, "close": 0.08002, "volume": 41742.0, "quote_volume": 3346.28471, "trades": 56, "taker_buy_quote": 956.83864}, {"ts": 1775880120000, "open": 0.08, "high": 0.08, "low": 0.07988, "close": 0.07993, "volume": 21143.0, "quote_volume": 1689.20163, "trades": 19, "taker_buy_quote": 1471.65193}, {"ts": 1775880180000, "open": 0.07995, "high": 0.07996, "low": 0.07995, "close": 0.07996, "volume": 911.0, "quote_volume": 72.83514, "trades": 3, "taker_buy_quote": 72.83514}, {"ts": 1775880240000, "open": 0.0799, "high": 0.0799, "low": 0.07964, "close": 0.07964, "volume": 15725.0, "quote_volume": 1254.37498, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.07964, "high": 0.07964, "low": 0.07964, "close": 0.07964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.07968, "high": 0.07972, "low": 0.07968, "close": 0.07972, "volume": 359.0, "quote_volume": 28.60928, "trades": 4, "taker_buy_quote": 28.60928}, {"ts": 1775880420000, "open": 0.07964, "high": 0.07964, "low": 0.07956, "close": 0.07956, "volume": 2156.0, "quote_volume": 171.62346, "trades": 13, "taker_buy_quote": 88.82198}, {"ts": 1775880480000, "open": 0.07954, "high": 0.07956, "low": 0.07952, "close": 0.07956, "volume": 690.0, "quote_volume": 54.873, "trades": 6, "taker_buy_quote": 33.95784}, {"ts": 1775880540000, "open": 0.07959, "high": 0.08034, "low": 0.07959, "close": 0.08014, "volume": 37162.0, "quote_volume": 2968.86609, "trades": 92, "taker_buy_quote": 2668.25631}, {"ts": 1775880600000, "open": 0.08015, "high": 0.08016, "low": 0.07993, "close": 0.07993, "volume": 31932.0, "quote_volume": 2556.21437, "trades": 31, "taker_buy_quote": 76.90281}, {"ts": 1775880660000, "open": 0.08, "high": 0.08002, "low": 0.07976, "close": 0.07976, "volume": 59284.0, "quote_volume": 4737.88174, "trades": 102, "taker_buy_quote": 1930.3267}, {"ts": 1775880720000, "open": 0.07979, "high": 0.07986, "low": 0.07971, "close": 0.07978, "volume": 37270.0, "quote_volume": 2974.15767, "trades": 28, "taker_buy_quote": 2156.44328}, {"ts": 1775880780000, "open": 0.07971, "high": 0.07971, "low": 0.07956, "close": 0.07956, "volume": 29519.0, "quote_volume": 2349.8098, "trades": 20, "taker_buy_quote": 1515.37932}, {"ts": 1775880840000, "open": 0.0796, "high": 0.07996, "low": 0.0796, "close": 0.07989, "volume": 42368.0, "quote_volume": 3381.39136, "trades": 65, "taker_buy_quote": 3005.89682}, {"ts": 1775880900000, "open": 0.07998, "high": 0.08012, "low": 0.07991, "close": 0.08012, "volume": 28456.0, "quote_volume": 2275.809, "trades": 55, "taker_buy_quote": 784.05244}, {"ts": 1775880960000, "open": 0.08014, "high": 0.08046, "low": 0.08007, "close": 0.08008, "volume": 83426.0, "quote_volume": 6698.62011, "trades": 106, "taker_buy_quote": 3587.70197}, {"ts": 1775881020000, "open": 0.08013, "high": 0.08013, "low": 0.07986, "close": 0.07986, "volume": 44693.0, "quote_volume": 3574.44962, "trades": 42, "taker_buy_quote": 1114.84814}, {"ts": 1775881080000, "open": 0.0799, "high": 0.07998, "low": 0.07968, "close": 0.07977, "volume": 51867.0, "quote_volume": 4139.54416, "trades": 77, "taker_buy_quote": 1293.13432}, {"ts": 1775881140000, "open": 0.07977, "high": 0.08268, "low": 0.07977, "close": 0.08213, "volume": 908882.0, "quote_volume": 74168.69367, "trades": 1006, "taker_buy_quote": 38411.41698}, {"ts": 1775881200000, "open": 0.08213, "high": 0.0837, "low": 0.08172, "close": 0.0836, "volume": 1423571.0, "quote_volume": 117950.22605, "trades": 1576, "taker_buy_quote": 69480.92941}, {"ts": 1775881260000, "open": 0.08365, "high": 0.09028, "low": 0.08365, "close": 0.08951, "volume": 2111759.0, "quote_volume": 184420.17739, "trades": 2849, "taker_buy_quote": 111710.96618}, {"ts": 1775881320000, "open": 0.08951, "high": 0.09105, "low": 0.08793, "close": 0.09023, "volume": 1473693.0, "quote_volume": 131473.3218, "trades": 1679, "taker_buy_quote": 90583.66591}, {"ts": 1775881380000, "open": 0.09021, "high": 0.09036, "low": 0.08664, "close": 0.08873, "volume": 904656.0, "quote_volume": 80536.44855, "trades": 873, "taker_buy_quote": 37048.41913}, {"ts": 1775881440000, "open": 0.08872, "high": 0.09105, "low": 0.0885, "close": 0.09095, "volume": 660290.0, "quote_volume": 59354.17675, "trades": 914, "taker_buy_quote": 43691.68604}, {"ts": 1775881500000, "open": 0.09088, "high": 0.09308, "low": 0.09038, "close": 0.09158, "volume": 950314.0, "quote_volume": 86820.99905, "trades": 932, "taker_buy_quote": 55416.08457}, {"ts": 1775881560000, "open": 0.09157, "high": 0.09385, "low": 0.09157, "close": 0.09331, "volume": 1135411.0, "quote_volume": 105416.10773, "trades": 1401, "taker_buy_quote": 45631.58609}, {"ts": 1775881620000, "open": 0.09321, "high": 0.09329, "low": 0.09128, "close": 0.09193, "volume": 532025.0, "quote_volume": 49102.81851, "trades": 847, "taker_buy_quote": 22422.98205}, {"ts": 1775881680000, "open": 0.09198, "high": 0.093, "low": 0.09173, "close": 0.09234, "volume": 861078.0, "quote_volume": 79312.56843, "trades": 1000, "taker_buy_quote": 37718.50898}, {"ts": 1775881740000, "open": 0.09235, "high": 0.0926, "low": 0.09175, "close": 0.09175, "volume": 453892.0, "quote_volume": 41792.08307, "trades": 602, "taker_buy_quote": 19948.2454}, {"ts": 1775881800000, "open": 0.09174, "high": 0.09182, "low": 0.08717, "close": 0.08824, "volume": 2006808.0, "quote_volume": 178030.35578, "trades": 2678, "taker_buy_quote": 65725.51723}, {"ts": 1775881860000, "open": 0.08822, "high": 0.08938, "low": 0.08814, "close": 0.08897, "volume": 436042.0, "quote_volume": 38678.57182, "trades": 864, "taker_buy_quote": 29840.36305}, {"ts": 1775881920000, "open": 0.08894, "high": 0.08925, "low": 0.08672, "close": 0.08727, "volume": 765451.0, "quote_volume": 67253.82275, "trades": 988, "taker_buy_quote": 33938.95651}, {"ts": 1775881980000, "open": 0.08717, "high": 0.09205, "low": 0.08689, "close": 0.08895, "volume": 1492725.0, "quote_volume": 131996.2389, "trades": 1814, "taker_buy_quote": 75375.93392}, {"ts": 1775882040000, "open": 0.08889, "high": 0.0915, "low": 0.08859, "close": 0.09073, "volume": 1758906.0, "quote_volume": 157940.30872, "trades": 2492, "taker_buy_quote": 54079.65747}, {"ts": 1775882100000, "open": 0.09074, "high": 0.09076, "low": 0.09, "close": 0.09, "volume": 609201.0, "quote_volume": 54883.13337, "trades": 463, "taker_buy_quote": 13206.50218}, {"ts": 1775882160000, "open": 0.09, "high": 0.09028, "low": 0.0891, "close": 0.0891, "volume": 630939.0, "quote_volume": 56729.81599, "trades": 391, "taker_buy_quote": 6923.79214}, {"ts": 1775882220000, "open": 0.0891, "high": 0.08932, "low": 0.08874, "close": 0.08912, "volume": 149745.0, "quote_volume": 13333.61731, "trades": 211, "taker_buy_quote": 6819.26947}, {"ts": 1775882280000, "open": 0.08908, "high": 0.0912, "low": 0.08836, "close": 0.09, "volume": 862626.0, "quote_volume": 77265.2629, "trades": 825, "taker_buy_quote": 28607.76344}, {"ts": 1775882340000, "open": 0.09, "high": 0.09057, "low": 0.09, "close": 0.09008, "volume": 315963.0, "quote_volume": 28483.62481, "trades": 252, "taker_buy_quote": 7894.02363}, {"ts": 1775882400000, "open": 0.09006, "high": 0.09014, "low": 0.0891, "close": 0.08912, "volume": 397299.0, "quote_volume": 35712.04431, "trades": 240, "taker_buy_quote": 5390.54071}, {"ts": 1775882460000, "open": 0.0891, "high": 0.08952, "low": 0.08878, "close": 0.08952, "volume": 115796.0, "quote_volume": 10316.80911, "trades": 188, "taker_buy_quote": 4417.32118}, {"ts": 1775882520000, "open": 0.08949, "high": 0.08964, "low": 0.08877, "close": 0.08894, "volume": 211888.0, "quote_volume": 18870.53794, "trades": 304, "taker_buy_quote": 9055.34674}, {"ts": 1775882580000, "open": 0.08896, "high": 0.08908, "low": 0.08828, "close": 0.08834, "volume": 112461.0, "quote_volume": 9991.65839, "trades": 190, "taker_buy_quote": 5322.92693}, {"ts": 1775882640000, "open": 0.08826, "high": 0.09118, "low": 0.08808, "close": 0.09066, "volume": 1212719.0, "quote_volume": 109134.28768, "trades": 1039, "taker_buy_quote": 39088.64229}, {"ts": 1775882700000, "open": 0.09066, "high": 0.0935, "low": 0.09058, "close": 0.09135, "volume": 467166.0, "quote_volume": 42620.75263, "trades": 497, "taker_buy_quote": 24658.61294}, {"ts": 1775882760000, "open": 0.09147, "high": 0.0935, "low": 0.09014, "close": 0.09034, "volume": 1342037.0, "quote_volume": 122463.19433, "trades": 1429, "taker_buy_quote": 56789.8021}, {"ts": 1775882820000, "open": 0.09035, "high": 0.09055, "low": 0.09008, "close": 0.09008, "volume": 156817.0, "quote_volume": 14152.5644, "trades": 192, "taker_buy_quote": 6691.71932}, {"ts": 1775882880000, "open": 0.09016, "high": 0.09052, "low": 0.09, "close": 0.09001, "volume": 527949.0, "quote_volume": 47558.07574, "trades": 324, "taker_buy_quote": 12763.29049}, {"ts": 1775882940000, "open": 0.09, "high": 0.09014, "low": 0.09, "close": 0.09002, "volume": 1139928.0, "quote_volume": 102598.43393, "trades": 241, "taker_buy_quote": 11982.55539}, {"ts": 1775883000000, "open": 0.09001, "high": 0.09006, "low": 0.089, "close": 0.08904, "volume": 431171.0, "quote_volume": 38587.41424, "trades": 388, "taker_buy_quote": 7595.49626}, {"ts": 1775883060000, "open": 0.08909, "high": 0.08923, "low": 0.089, "close": 0.08923, "volume": 156585.0, "quote_volume": 13950.58091, "trades": 189, "taker_buy_quote": 6976.82938}, {"ts": 1775883120000, "open": 0.08909, "high": 0.08928, "low": 0.089, "close": 0.0891, "volume": 369863.0, "quote_volume": 32934.56968, "trades": 163, "taker_buy_quote": 5657.37799}, {"ts": 1775883180000, "open": 0.08909, "high": 0.08926, "low": 0.089, "close": 0.08904, "volume": 172666.0, "quote_volume": 15382.82965, "trades": 180, "taker_buy_quote": 6608.23893}, {"ts": 1775883240000, "open": 0.08901, "high": 0.08921, "low": 0.089, "close": 0.08904, "volume": 229469.0, "quote_volume": 20428.24663, "trades": 205, "taker_buy_quote": 3666.52879}, {"ts": 1775883300000, "open": 0.08904, "high": 0.0892, "low": 0.089, "close": 0.08913, "volume": 227013.0, "quote_volume": 20213.00044, "trades": 195, "taker_buy_quote": 3660.24448}, {"ts": 1775883360000, "open": 0.08905, "high": 0.08923, "low": 0.08844, "close": 0.08858, "volume": 664633.0, "quote_volume": 59120.06852, "trades": 309, "taker_buy_quote": 11440.00885}, {"ts": 1775883420000, "open": 0.08858, "high": 0.08896, "low": 0.08858, "close": 0.0887, "volume": 72435.0, "quote_volume": 6425.98816, "trades": 122, "taker_buy_quote": 2622.76316}, {"ts": 1775883480000, "open": 0.08864, "high": 0.08868, "low": 0.08806, "close": 0.0883, "volume": 192837.0, "quote_volume": 17021.07951, "trades": 257, "taker_buy_quote": 6097.87993}, {"ts": 1775883540000, "open": 0.08829, "high": 0.08857, "low": 0.08824, "close": 0.08824, "volume": 61952.0, "quote_volume": 5474.86455, "trades": 95, "taker_buy_quote": 3116.67}, {"ts": 1775883600000, "open": 0.08824, "high": 0.08836, "low": 0.08802, "close": 0.0881, "volume": 65883.0, "quote_volume": 5809.66241, "trades": 107, "taker_buy_quote": 2872.94489}, {"ts": 1775883660000, "open": 0.08808, "high": 0.08812, "low": 0.088, "close": 0.08812, "volume": 214375.0, "quote_volume": 18870.50846, "trades": 145, "taker_buy_quote": 6071.38843}, {"ts": 1775883720000, "open": 0.08813, "high": 0.08848, "low": 0.08808, "close": 0.08808, "volume": 53282.0, "quote_volume": 4703.01744, "trades": 93, "taker_buy_quote": 2808.19854}, {"ts": 1775883780000, "open": 0.08815, "high": 0.08817, "low": 0.088, "close": 0.088, "volume": 54675.0, "quote_volume": 4814.40998, "trades": 52, "taker_buy_quote": 1278.2584}, {"ts": 1775883840000, "open": 0.08808, "high": 0.08811, "low": 0.088, "close": 0.08801, "volume": 72344.0, "quote_volume": 6367.58395, "trades": 48, "taker_buy_quote": 992.04328}, {"ts": 1775883900000, "open": 0.08806, "high": 0.08862, "low": 0.08801, "close": 0.08811, "volume": 251590.0, "quote_volume": 22219.18358, "trades": 286, "taker_buy_quote": 10380.12489}, {"ts": 1775883960000, "open": 0.08816, "high": 0.08846, "low": 0.08805, "close": 0.08817, "volume": 78235.0, "quote_volume": 6904.17193, "trades": 103, "taker_buy_quote": 2713.36864}, {"ts": 1775884020000, "open": 0.08809, "high": 0.08888, "low": 0.08808, "close": 0.08882, "volume": 162808.0, "quote_volume": 14390.7109, "trades": 189, "taker_buy_quote": 9206.01561}, {"ts": 1775884080000, "open": 0.08878, "high": 0.0889, "low": 0.0886, "close": 0.0886, "volume": 22554.0, "quote_volume": 2001.9849, "trades": 53, "taker_buy_quote": 656.8919}, {"ts": 1775884140000, "open": 0.08858, "high": 0.08868, "low": 0.08818, "close": 0.08822, "volume": 101595.0, "quote_volume": 8986.28189, "trades": 138, "taker_buy_quote": 3737.95599}, {"ts": 1775884200000, "open": 0.08818, "high": 0.0885, "low": 0.08812, "close": 0.08816, "volume": 56550.0, "quote_volume": 4990.91579, "trades": 109, "taker_buy_quote": 1733.63676}, {"ts": 1775884260000, "open": 0.08822, "high": 0.08832, "low": 0.08816, "close": 0.0882, "volume": 10494.0, "quote_volume": 925.78174, "trades": 24, "taker_buy_quote": 569.41284}, {"ts": 1775884320000, "open": 0.08818, "high": 0.08918, "low": 0.08804, "close": 0.08905, "volume": 60456.0, "quote_volume": 5362.09707, "trades": 134, "taker_buy_quote": 3322.5113}, {"ts": 1775884380000, "open": 0.08903, "high": 0.08966, "low": 0.089, "close": 0.08956, "volume": 111286.0, "quote_volume": 9942.29512, "trades": 163, "taker_buy_quote": 7054.2468}, {"ts": 1775884440000, "open": 0.08954, "high": 0.09005, "low": 0.08949, "close": 0.09005, "volume": 86826.0, "quote_volume": 7791.31852, "trades": 347, "taker_buy_quote": 6336.50222}, {"ts": 1775884500000, "open": 0.08995, "high": 0.08995, "low": 0.08951, "close": 0.08964, "volume": 71552.0, "quote_volume": 6414.48338, "trades": 332, "taker_buy_quote": 4397.39254}, {"ts": 1775884560000, "open": 0.08962, "high": 0.09006, "low": 0.0895, "close": 0.08974, "volume": 122371.0, "quote_volume": 10984.26168, "trades": 208, "taker_buy_quote": 7664.16484}, {"ts": 1775884620000, "open": 0.08976, "high": 0.08976, "low": 0.08836, "close": 0.08836, "volume": 131791.0, "quote_volume": 11760.7144, "trades": 259, "taker_buy_quote": 5613.86348}, {"ts": 1775884680000, "open": 0.08842, "high": 0.08882, "low": 0.08841, "close": 0.0887, "volume": 16828.0, "quote_volume": 1491.50361, "trades": 47, "taker_buy_quote": 935.66546}, {"ts": 1775884740000, "open": 0.0887, "high": 0.08878, "low": 0.08808, "close": 0.08843, "volume": 141855.0, "quote_volume": 12533.38287, "trades": 211, "taker_buy_quote": 7166.12647}, {"ts": 1775884800000, "open": 0.08839, "high": 0.08851, "low": 0.08817, "close": 0.08841, "volume": 168818.0, "quote_volume": 14916.64101, "trades": 275, "taker_buy_quote": 7250.17544}, {"ts": 1775884860000, "open": 0.08846, "high": 0.08928, "low": 0.08836, "close": 0.08925, "volume": 57995.0, "quote_volume": 5151.77358, "trades": 149, "taker_buy_quote": 2775.96299}, {"ts": 1775884920000, "open": 0.08922, "high": 0.08929, "low": 0.08901, "close": 0.0892, "volume": 156279.0, "quote_volume": 13939.4148, "trades": 231, "taker_buy_quote": 6983.21546}, {"ts": 1775884980000, "open": 0.08924, "high": 0.08926, "low": 0.08874, "close": 0.08886, "volume": 31128.0, "quote_volume": 2768.39, "trades": 66, "taker_buy_quote": 834.13631}, {"ts": 1775885040000, "open": 0.08893, "high": 0.08978, "low": 0.08893, "close": 0.08973, "volume": 121734.0, "quote_volume": 10870.0595, "trades": 216, "taker_buy_quote": 5717.75034}, {"ts": 1775885100000, "open": 0.08968, "high": 0.09056, "low": 0.0896, "close": 0.09043, "volume": 103221.0, "quote_volume": 9315.37732, "trades": 210, "taker_buy_quote": 4628.74857}, {"ts": 1775885160000, "open": 0.09038, "high": 0.09075, "low": 0.0901, "close": 0.09028, "volume": 164558.0, "quote_volume": 14882.96139, "trades": 309, "taker_buy_quote": 8418.14208}, {"ts": 1775885220000, "open": 0.09026, "high": 0.09079, "low": 0.08992, "close": 0.09073, "volume": 122834.0, "quote_volume": 11107.89898, "trades": 242, "taker_buy_quote": 4966.27398}, {"ts": 1775885280000, "open": 0.09073, "high": 0.09161, "low": 0.09038, "close": 0.09038, "volume": 480478.0, "quote_volume": 43764.69593, "trades": 730, "taker_buy_quote": 23337.64014}, {"ts": 1775885340000, "open": 0.09048, "high": 0.09089, "low": 0.09034, "close": 0.0906, "volume": 194625.0, "quote_volume": 17638.89401, "trades": 318, "taker_buy_quote": 7772.24161}, {"ts": 1775885400000, "open": 0.09058, "high": 0.09058, "low": 0.08927, "close": 0.08937, "volume": 179141.0, "quote_volume": 16080.93794, "trades": 289, "taker_buy_quote": 5078.28421}, {"ts": 1775885460000, "open": 0.08936, "high": 0.09048, "low": 0.08936, "close": 0.0902, "volume": 82778.0, "quote_volume": 7431.84278, "trades": 145, "taker_buy_quote": 5998.32916}, {"ts": 1775885520000, "open": 0.09018, "high": 0.09018, "low": 0.08954, "close": 0.0897, "volume": 168272.0, "quote_volume": 15097.9226, "trades": 130, "taker_buy_quote": 2153.63555}, {"ts": 1775885580000, "open": 0.0897, "high": 0.09013, "low": 0.08964, "close": 0.08992, "volume": 54781.0, "quote_volume": 4927.39606, "trades": 108, "taker_buy_quote": 1809.68053}, {"ts": 1775885640000, "open": 0.0899, "high": 0.09059, "low": 0.08988, "close": 0.09027, "volume": 84740.0, "quote_volume": 7653.76675, "trades": 170, "taker_buy_quote": 4736.71994}, {"ts": 1775885700000, "open": 0.09024, "high": 0.09036, "low": 0.08952, "close": 0.08953, "volume": 73062.0, "quote_volume": 6579.99067, "trades": 147, "taker_buy_quote": 2441.40703}, {"ts": 1775885760000, "open": 0.0895, "high": 0.09006, "low": 0.08942, "close": 0.09, "volume": 51107.0, "quote_volume": 4589.6384, "trades": 94, "taker_buy_quote": 4096.72854}, {"ts": 1775885820000, "open": 0.09, "high": 0.09014, "low": 0.08984, "close": 0.08999, "volume": 57228.0, "quote_volume": 5153.06354, "trades": 84, "taker_buy_quote": 2875.67421}, {"ts": 1775885880000, "open": 0.08992, "high": 0.09, "low": 0.08954, "close": 0.0897, "volume": 114846.0, "quote_volume": 10312.87729, "trades": 163, "taker_buy_quote": 3305.53697}, {"ts": 1775885940000, "open": 0.08962, "high": 0.08989, "low": 0.08911, "close": 0.08919, "volume": 94323.0, "quote_volume": 8447.65008, "trades": 172, "taker_buy_quote": 2376.58286}, {"ts": 1775886000000, "open": 0.08919, "high": 0.08936, "low": 0.08912, "close": 0.08922, "volume": 44331.0, "quote_volume": 3956.61666, "trades": 100, "taker_buy_quote": 1551.74657}, {"ts": 1775886060000, "open": 0.08918, "high": 0.08942, "low": 0.08917, "close": 0.0893, "volume": 14170.0, "quote_volume": 1265.06936, "trades": 28, "taker_buy_quote": 1045.36491}, {"ts": 1775886120000, "open": 0.08922, "high": 0.08938, "low": 0.08907, "close": 0.08928, "volume": 29490.0, "quote_volume": 2631.22978, "trades": 60, "taker_buy_quote": 1174.84509}, {"ts": 1775886180000, "open": 0.08932, "high": 0.09004, "low": 0.08925, "close": 0.08974, "volume": 210179.0, "quote_volume": 18869.24955, "trades": 281, "taker_buy_quote": 12426.64202}, {"ts": 1775886240000, "open": 0.08975, "high": 0.08988, "low": 0.0895, "close": 0.08955, "volume": 70080.0, "quote_volume": 6284.23912, "trades": 139, "taker_buy_quote": 2608.66823}, {"ts": 1775886300000, "open": 0.08953, "high": 0.08956, "low": 0.08938, "close": 0.08944, "volume": 27118.0, "quote_volume": 2426.96958, "trades": 43, "taker_buy_quote": 1571.97127}, {"ts": 1775886360000, "open": 0.08942, "high": 0.08955, "low": 0.08922, "close": 0.08922, "volume": 50813.0, "quote_volume": 4541.90284, "trades": 82, "taker_buy_quote": 852.62666}, {"ts": 1775886420000, "open": 0.0892, "high": 0.08926, "low": 0.08907, "close": 0.0892, "volume": 24867.0, "quote_volume": 2217.23737, "trades": 51, "taker_buy_quote": 1010.28941}, {"ts": 1775886480000, "open": 0.08922, "high": 0.0897, "low": 0.08913, "close": 0.08963, "volume": 53096.0, "quote_volume": 4751.08295, "trades": 118, "taker_buy_quote": 2971.01614}, {"ts": 1775886540000, "open": 0.08965, "high": 0.09053, "low": 0.08965, "close": 0.09022, "volume": 315217.0, "quote_volume": 28448.0941, "trades": 424, "taker_buy_quote": 13501.53795}, {"ts": 1775886600000, "open": 0.09026, "high": 0.09042, "low": 0.09003, "close": 0.09022, "volume": 92441.0, "quote_volume": 8343.32489, "trades": 200, "taker_buy_quote": 4918.30093}, {"ts": 1775886660000, "open": 0.0903, "high": 0.09031, "low": 0.0895, "close": 0.0895, "volume": 76434.0, "quote_volume": 6856.82394, "trades": 160, "taker_buy_quote": 2102.52065}, {"ts": 1775886720000, "open": 0.08948, "high": 0.0895, "low": 0.088, "close": 0.08886, "volume": 590449.0, "quote_volume": 52370.56472, "trades": 727, "taker_buy_quote": 19176.63601}, {"ts": 1775886780000, "open": 0.08886, "high": 0.08906, "low": 0.08875, "close": 0.08906, "volume": 20610.0, "quote_volume": 1831.89632, "trades": 45, "taker_buy_quote": 1108.10519}, {"ts": 1775886840000, "open": 0.08905, "high": 0.08908, "low": 0.08847, "close": 0.08867, "volume": 108723.0, "quote_volume": 9640.79437, "trades": 146, "taker_buy_quote": 4511.29456}, {"ts": 1775886900000, "open": 0.08865, "high": 0.08913, "low": 0.08865, "close": 0.08911, "volume": 27976.0, "quote_volume": 2485.80685, "trades": 55, "taker_buy_quote": 2419.8402}, {"ts": 1775886960000, "open": 0.08904, "high": 0.09001, "low": 0.08886, "close": 0.08972, "volume": 163915.0, "quote_volume": 14660.43847, "trades": 258, "taker_buy_quote": 9484.51832}, {"ts": 1775887020000, "open": 0.08977, "high": 0.08999, "low": 0.08958, "close": 0.08983, "volume": 95153.0, "quote_volume": 8539.87152, "trades": 148, "taker_buy_quote": 6194.59088}, {"ts": 1775887080000, "open": 0.08982, "high": 0.08996, "low": 0.0895, "close": 0.0895, "volume": 55638.0, "quote_volume": 4994.42477, "trades": 97, "taker_buy_quote": 2176.41339}, {"ts": 1775887140000, "open": 0.08962, "high": 0.08985, "low": 0.08923, "close": 0.08943, "volume": 47266.0, "quote_volume": 4235.80326, "trades": 82, "taker_buy_quote": 1678.161}, {"ts": 1775887200000, "open": 0.0894, "high": 0.08948, "low": 0.08902, "close": 0.08914, "volume": 56167.0, "quote_volume": 5008.85452, "trades": 107, "taker_buy_quote": 2586.11034}, {"ts": 1775887260000, "open": 0.08915, "high": 0.08932, "low": 0.08907, "close": 0.0892, "volume": 44244.0, "quote_volume": 3944.83211, "trades": 74, "taker_buy_quote": 1656.73702}, {"ts": 1775887320000, "open": 0.08919, "high": 0.08919, "low": 0.08872, "close": 0.08873, "volume": 367601.0, "quote_volume": 32713.38778, "trades": 131, "taker_buy_quote": 3091.11823}, {"ts": 1775887380000, "open": 0.0888, "high": 0.08942, "low": 0.0888, "close": 0.08898, "volume": 190043.0, "quote_volume": 16930.76226, "trades": 264, "taker_buy_quote": 9026.56407}, {"ts": 1775887440000, "open": 0.08894, "high": 0.08894, "low": 0.08854, "close": 0.0887, "volume": 61743.0, "quote_volume": 5474.03171, "trades": 66, "taker_buy_quote": 2447.09166}, {"ts": 1775887500000, "open": 0.08872, "high": 0.08897, "low": 0.0884, "close": 0.08859, "volume": 123154.0, "quote_volume": 10916.93962, "trades": 204, "taker_buy_quote": 4642.743}, {"ts": 1775887560000, "open": 0.08856, "high": 0.08884, "low": 0.08837, "close": 0.08879, "volume": 262726.0, "quote_volume": 23264.44146, "trades": 338, "taker_buy_quote": 14181.24881}, {"ts": 1775887620000, "open": 0.08879, "high": 0.08883, "low": 0.08867, "close": 0.08868, "volume": 49951.0, "quote_volume": 4432.6556, "trades": 106, "taker_buy_quote": 1588.09445}, {"ts": 1775887680000, "open": 0.08866, "high": 0.08953, "low": 0.08859, "close": 0.08942, "volume": 104002.0, "quote_volume": 9261.91609, "trades": 205, "taker_buy_quote": 7061.81743}, {"ts": 1775887740000, "open": 0.08954, "high": 0.08968, "low": 0.08932, "close": 0.0894, "volume": 55300.0, "quote_volume": 4952.55942, "trades": 82, "taker_buy_quote": 2811.72743}, {"ts": 1775887800000, "open": 0.08937, "high": 0.0894, "low": 0.0886, "close": 0.08898, "volume": 272287.0, "quote_volume": 24286.09588, "trades": 581, "taker_buy_quote": 13734.15932}, {"ts": 1775887860000, "open": 0.08886, "high": 0.08886, "low": 0.08864, "close": 0.08886, "volume": 9518.0, "quote_volume": 844.70717, "trades": 34, "taker_buy_quote": 587.20353}, {"ts": 1775887920000, "open": 0.08888, "high": 0.08901, "low": 0.08864, "close": 0.08869, "volume": 36435.0, "quote_volume": 3235.32195, "trades": 74, "taker_buy_quote": 2118.7504}, {"ts": 1775887980000, "open": 0.08869, "high": 0.08912, "low": 0.08867, "close": 0.08884, "volume": 68099.0, "quote_volume": 6057.46267, "trades": 115, "taker_buy_quote": 3480.14869}, {"ts": 1775888040000, "open": 0.08882, "high": 0.08895, "low": 0.0887, "close": 0.08886, "volume": 28764.0, "quote_volume": 2555.27779, "trades": 76, "taker_buy_quote": 1445.18117}, {"ts": 1775888100000, "open": 0.08878, "high": 0.08924, "low": 0.0887, "close": 0.08917, "volume": 83554.0, "quote_volume": 7430.37869, "trades": 116, "taker_buy_quote": 5488.51865}, {"ts": 1775888160000, "open": 0.08914, "high": 0.08935, "low": 0.08902, "close": 0.08922, "volume": 28329.0, "quote_volume": 2526.76201, "trades": 56, "taker_buy_quote": 1718.92588}, {"ts": 1775888220000, "open": 0.08922, "high": 0.08932, "low": 0.08918, "close": 0.08919, "volume": 11849.0, "quote_volume": 1057.05781, "trades": 23, "taker_buy_quote": 438.96378}, {"ts": 1775888280000, "open": 0.08916, "high": 0.0897, "low": 0.08914, "close": 0.08934, "volume": 230647.0, "quote_volume": 20653.87158, "trades": 128, "taker_buy_quote": 1949.71692}, {"ts": 1775888340000, "open": 0.08936, "high": 0.08938, "low": 0.08862, "close": 0.08873, "volume": 105343.0, "quote_volume": 9376.6859, "trades": 174, "taker_buy_quote": 3145.00748}, {"ts": 1775888400000, "open": 0.08864, "high": 0.08893, "low": 0.0885, "close": 0.08888, "volume": 45167.0, "quote_volume": 4007.53393, "trades": 101, "taker_buy_quote": 3520.63461}, {"ts": 1775888460000, "open": 0.0889, "high": 0.0889, "low": 0.08864, "close": 0.08864, "volume": 17476.0, "quote_volume": 1551.41805, "trades": 22, "taker_buy_quote": 62.76408}, {"ts": 1775888520000, "open": 0.08862, "high": 0.08862, "low": 0.08809, "close": 0.08826, "volume": 231016.0, "quote_volume": 20388.81265, "trades": 389, "taker_buy_quote": 9326.6407}, {"ts": 1775888580000, "open": 0.08827, "high": 0.08831, "low": 0.088, "close": 0.08814, "volume": 299192.0, "quote_volume": 26367.27778, "trades": 617, "taker_buy_quote": 15886.97452}, {"ts": 1775888640000, "open": 0.08814, "high": 0.08832, "low": 0.08808, "close": 0.08832, "volume": 83436.0, "quote_volume": 7361.34878, "trades": 125, "taker_buy_quote": 3988.46963}, {"ts": 1775888700000, "open": 0.08824, "high": 0.08842, "low": 0.08819, "close": 0.08841, "volume": 46209.0, "quote_volume": 4080.07986, "trades": 91, "taker_buy_quote": 2166.76738}, {"ts": 1775888760000, "open": 0.0884, "high": 0.0884, "low": 0.08812, "close": 0.08826, "volume": 59931.0, "quote_volume": 5286.4863, "trades": 135, "taker_buy_quote": 3020.53247}, {"ts": 1775888820000, "open": 0.08828, "high": 0.08848, "low": 0.08824, "close": 0.08846, "volume": 18149.0, "quote_volume": 1604.37652, "trades": 56, "taker_buy_quote": 1055.59635}, {"ts": 1775888880000, "open": 0.08847, "high": 0.08848, "low": 0.08842, "close": 0.08842, "volume": 8042.0, "quote_volume": 711.33892, "trades": 16, "taker_buy_quote": 632.90336}, {"ts": 1775888940000, "open": 0.0884, "high": 0.08859, "low": 0.0884, "close": 0.08857, "volume": 22540.0, "quote_volume": 1995.3048, "trades": 43, "taker_buy_quote": 1902.54535}, {"ts": 1775889000000, "open": 0.0886, "high": 0.08894, "low": 0.0886, "close": 0.08878, "volume": 45289.0, "quote_volume": 4022.55959, "trades": 85, "taker_buy_quote": 2123.26212}, {"ts": 1775889060000, "open": 0.08886, "high": 0.0889, "low": 0.08876, "close": 0.08876, "volume": 27259.0, "quote_volume": 2421.90788, "trades": 51, "taker_buy_quote": 388.72308}, {"ts": 1775889120000, "open": 0.08874, "high": 0.08874, "low": 0.08816, "close": 0.08818, "volume": 19811.0, "quote_volume": 1750.40441, "trades": 75, "taker_buy_quote": 428.17643}, {"ts": 1775889180000, "open": 0.08817, "high": 0.08824, "low": 0.08805, "close": 0.08818, "volume": 63657.0, "quote_volume": 5611.32349, "trades": 142, "taker_buy_quote": 4077.65213}, {"ts": 1775889240000, "open": 0.08817, "high": 0.0882, "low": 0.088, "close": 0.08812, "volume": 63741.0, "quote_volume": 5610.69492, "trades": 63, "taker_buy_quote": 3544.36451}, {"ts": 1775889300000, "open": 0.08808, "high": 0.08814, "low": 0.088, "close": 0.0881, "volume": 46148.0, "quote_volume": 4062.07881, "trades": 34, "taker_buy_quote": 812.78956}, {"ts": 1775889360000, "open": 0.0881, "high": 0.08818, "low": 0.08805, "close": 0.08805, "volume": 7235.0, "quote_volume": 637.47373, "trades": 24, "taker_buy_quote": 333.50758}, {"ts": 1775889420000, "open": 0.08804, "high": 0.08819, "low": 0.088, "close": 0.08808, "volume": 516402.0, "quote_volume": 45445.51632, "trades": 133, "taker_buy_quote": 879.22056}, {"ts": 1775889480000, "open": 0.08809, "high": 0.08813, "low": 0.08725, "close": 0.08737, "volume": 229199.0, "quote_volume": 20135.18188, "trades": 245, "taker_buy_quote": 2253.87694}, {"ts": 1775889540000, "open": 0.08734, "high": 0.08748, "low": 0.08706, "close": 0.08743, "volume": 64455.0, "quote_volume": 5625.01513, "trades": 158, "taker_buy_quote": 2755.57945}, {"ts": 1775889600000, "open": 0.0874, "high": 0.08771, "low": 0.0874, "close": 0.08749, "volume": 78885.0, "quote_volume": 6906.71507, "trades": 209, "taker_buy_quote": 3050.9584}, {"ts": 1775889660000, "open": 0.08746, "high": 0.08749, "low": 0.08708, "close": 0.08717, "volume": 105141.0, "quote_volume": 9165.62525, "trades": 127, "taker_buy_quote": 5189.87758}, {"ts": 1775889720000, "open": 0.08717, "high": 0.08717, "low": 0.08606, "close": 0.08622, "volume": 389353.0, "quote_volume": 33669.43953, "trades": 726, "taker_buy_quote": 15486.72173}, {"ts": 1775889780000, "open": 0.08622, "high": 0.08645, "low": 0.0859, "close": 0.08623, "volume": 123396.0, "quote_volume": 10637.34158, "trades": 198, "taker_buy_quote": 7545.16991}, {"ts": 1775889840000, "open": 0.08623, "high": 0.08648, "low": 0.08609, "close": 0.08625, "volume": 179922.0, "quote_volume": 15514.80476, "trades": 240, "taker_buy_quote": 8200.6352}, {"ts": 1775889900000, "open": 0.0862, "high": 0.0866, "low": 0.08612, "close": 0.0865, "volume": 95392.0, "quote_volume": 8238.12255, "trades": 175, "taker_buy_quote": 4637.55339}, {"ts": 1775889960000, "open": 0.08652, "high": 0.08659, "low": 0.08602, "close": 0.08612, "volume": 49412.0, "quote_volume": 4261.70794, "trades": 86, "taker_buy_quote": 987.07187}, {"ts": 1775890020000, "open": 0.08609, "high": 0.08667, "low": 0.08602, "close": 0.08656, "volume": 151382.0, "quote_volume": 13060.64618, "trades": 235, "taker_buy_quote": 6559.86047}, {"ts": 1775890080000, "open": 0.0865, "high": 0.08666, "low": 0.08643, "close": 0.08652, "volume": 35279.0, "quote_volume": 3051.97751, "trades": 50, "taker_buy_quote": 2370.53376}, {"ts": 1775890140000, "open": 0.08652, "high": 0.08692, "low": 0.08652, "close": 0.0868, "volume": 34523.0, "quote_volume": 2996.13969, "trades": 68, "taker_buy_quote": 1166.12831}, {"ts": 1775890200000, "open": 0.08679, "high": 0.08704, "low": 0.08678, "close": 0.08701, "volume": 61283.0, "quote_volume": 5327.16424, "trades": 87, "taker_buy_quote": 2986.846}, {"ts": 1775890260000, "open": 0.08701, "high": 0.08713, "low": 0.08694, "close": 0.08704, "volume": 33505.0, "quote_volume": 2916.19025, "trades": 73, "taker_buy_quote": 654.74488}, {"ts": 1775890320000, "open": 0.0871, "high": 0.08728, "low": 0.08688, "close": 0.08698, "volume": 66756.0, "quote_volume": 5808.54672, "trades": 121, "taker_buy_quote": 2205.42993}, {"ts": 1775890380000, "open": 0.08698, "high": 0.08704, "low": 0.08684, "close": 0.08689, "volume": 17237.0, "quote_volume": 1498.72706, "trades": 35, "taker_buy_quote": 914.68661}, {"ts": 1775890440000, "open": 0.08688, "high": 0.0871, "low": 0.08688, "close": 0.08693, "volume": 31230.0, "quote_volume": 2716.1017, "trades": 66, "taker_buy_quote": 1034.35067}, {"ts": 1775890500000, "open": 0.08694, "high": 0.08718, "low": 0.08684, "close": 0.08718, "volume": 34584.0, "quote_volume": 3006.88785, "trades": 58, "taker_buy_quote": 1460.78512}, {"ts": 1775890560000, "open": 0.08708, "high": 0.08711, "low": 0.08684, "close": 0.08692, "volume": 29765.0, "quote_volume": 2588.68336, "trades": 50, "taker_buy_quote": 805.3221}, {"ts": 1775890620000, "open": 0.08686, "high": 0.08712, "low": 0.08682, "close": 0.08682, "volume": 55787.0, "quote_volume": 4852.43669, "trades": 102, "taker_buy_quote": 2718.73841}, {"ts": 1775890680000, "open": 0.0868, "high": 0.0868, "low": 0.08657, "close": 0.08671, "volume": 25958.0, "quote_volume": 2250.11483, "trades": 62, "taker_buy_quote": 1332.90275}, {"ts": 1775890740000, "open": 0.08672, "high": 0.08676, "low": 0.0864, "close": 0.08655, "volume": 26387.0, "quote_volume": 2285.17222, "trades": 67, "taker_buy_quote": 897.58207}, {"ts": 1775890800000, "open": 0.08659, "high": 0.08663, "low": 0.08624, "close": 0.08624, "volume": 64058.0, "quote_volume": 5535.78281, "trades": 140, "taker_buy_quote": 1806.90229}, {"ts": 1775890860000, "open": 0.08626, "high": 0.08631, "low": 0.08557, "close": 0.08567, "volume": 143193.0, "quote_volume": 12298.94088, "trades": 282, "taker_buy_quote": 4019.73979}, {"ts": 1775890920000, "open": 0.0857, "high": 0.08579, "low": 0.0856, "close": 0.08562, "volume": 57797.0, "quote_volume": 4953.09787, "trades": 103, "taker_buy_quote": 2482.42053}, {"ts": 1775890980000, "open": 0.08566, "high": 0.08597, "low": 0.08562, "close": 0.0858, "volume": 155513.0, "quote_volume": 13339.97681, "trades": 298, "taker_buy_quote": 7809.30978}, {"ts": 1775891040000, "open": 0.08577, "high": 0.08584, "low": 0.08571, "close": 0.08575, "volume": 43194.0, "quote_volume": 3704.65466, "trades": 73, "taker_buy_quote": 1791.96921}, {"ts": 1775891100000, "open": 0.08574, "high": 0.0862, "low": 0.08572, "close": 0.08598, "volume": 109341.0, "quote_volume": 9404.87534, "trades": 167, "taker_buy_quote": 4773.3242}, {"ts": 1775891160000, "open": 0.08599, "high": 0.08612, "low": 0.08593, "close": 0.08612, "volume": 21403.0, "quote_volume": 1840.96505, "trades": 50, "taker_buy_quote": 733.9414}, {"ts": 1775891220000, "open": 0.08608, "high": 0.08646, "low": 0.08608, "close": 0.0863, "volume": 55509.0, "quote_volume": 4789.10852, "trades": 119, "taker_buy_quote": 2354.07755}, {"ts": 1775891280000, "open": 0.0863, "high": 0.08642, "low": 0.08618, "close": 0.08623, "volume": 28548.0, "quote_volume": 2461.88275, "trades": 46, "taker_buy_quote": 610.27505}, {"ts": 1775891340000, "open": 0.08621, "high": 0.08626, "low": 0.08612, "close": 0.08612, "volume": 9373.0, "quote_volume": 807.81687, "trades": 26, "taker_buy_quote": 117.57238}, {"ts": 1775891400000, "open": 0.0862, "high": 0.08692, "low": 0.0862, "close": 0.08685, "volume": 40579.0, "quote_volume": 3518.65944, "trades": 94, "taker_buy_quote": 2591.89708}, {"ts": 1775891460000, "open": 0.08687, "high": 0.08709, "low": 0.08674, "close": 0.08691, "volume": 98336.0, "quote_volume": 8548.40795, "trades": 131, "taker_buy_quote": 2769.56409}, {"ts": 1775891520000, "open": 0.08691, "high": 0.08704, "low": 0.08684, "close": 0.08692, "volume": 61268.0, "quote_volume": 5326.4261, "trades": 65, "taker_buy_quote": 3155.50717}, {"ts": 1775891580000, "open": 0.08692, "high": 0.08699, "low": 0.08682, "close": 0.0869, "volume": 18686.0, "quote_volume": 1624.30428, "trades": 30, "taker_buy_quote": 1563.92726}, {"ts": 1775891640000, "open": 0.0869, "high": 0.08692, "low": 0.0867, "close": 0.0868, "volume": 12839.0, "quote_volume": 1114.1528, "trades": 25, "taker_buy_quote": 486.98242}, {"ts": 1775891700000, "open": 0.08678, "high": 0.08692, "low": 0.08621, "close": 0.08632, "volume": 156577.0, "quote_volume": 13540.13849, "trades": 163, "taker_buy_quote": 3509.12181}, {"ts": 1775891760000, "open": 0.08628, "high": 0.08628, "low": 0.08568, "close": 0.08578, "volume": 125220.0, "quote_volume": 10772.67933, "trades": 128, "taker_buy_quote": 1668.76114}, {"ts": 1775891820000, "open": 0.08572, "high": 0.08655, "low": 0.08569, "close": 0.08645, "volume": 51819.0, "quote_volume": 4461.30451, "trades": 111, "taker_buy_quote": 2791.30719}, {"ts": 1775891880000, "open": 0.08634, "high": 0.08636, "low": 0.086, "close": 0.0861, "volume": 67670.0, "quote_volume": 5833.85509, "trades": 97, "taker_buy_quote": 1867.5011}, {"ts": 1775891940000, "open": 0.08606, "high": 0.08624, "low": 0.0859, "close": 0.08615, "volume": 36987.0, "quote_volume": 3182.45213, "trades": 79, "taker_buy_quote": 262.25546}, {"ts": 1775892000000, "open": 0.08624, "high": 0.08664, "low": 0.08608, "close": 0.08644, "volume": 72306.0, "quote_volume": 6244.4728, "trades": 107, "taker_buy_quote": 4797.51864}, {"ts": 1775892060000, "open": 0.08638, "high": 0.08638, "low": 0.08621, "close": 0.08635, "volume": 16284.0, "quote_volume": 1404.78308, "trades": 32, "taker_buy_quote": 922.70097}, {"ts": 1775892120000, "open": 0.08626, "high": 0.0864, "low": 0.08611, "close": 0.08634, "volume": 43549.0, "quote_volume": 3757.25351, "trades": 95, "taker_buy_quote": 2599.08178}, {"ts": 1775892180000, "open": 0.08628, "high": 0.08628, "low": 0.086, "close": 0.08617, "volume": 55606.0, "quote_volume": 4791.43594, "trades": 76, "taker_buy_quote": 804.61662}, {"ts": 1775892240000, "open": 0.08616, "high": 0.08654, "low": 0.08612, "close": 0.0864, "volume": 80040.0, "quote_volume": 6900.10198, "trades": 71, "taker_buy_quote": 6531.82165}, {"ts": 1775892300000, "open": 0.08638, "high": 0.08658, "low": 0.08638, "close": 0.08655, "volume": 14882.0, "quote_volume": 1286.33828, "trades": 30, "taker_buy_quote": 686.20427}, {"ts": 1775892360000, "open": 0.08654, "high": 0.0866, "low": 0.08649, "close": 0.0866, "volume": 5641.0, "quote_volume": 488.10238, "trades": 15, "taker_buy_quote": 325.40646}, {"ts": 1775892420000, "open": 0.08662, "high": 0.08688, "low": 0.08662, "close": 0.08687, "volume": 16869.0, "quote_volume": 1463.25024, "trades": 43, "taker_buy_quote": 1232.52683}, {"ts": 1775892480000, "open": 0.0868, "high": 0.0868, "low": 0.08618, "close": 0.08619, "volume": 84777.0, "quote_volume": 7323.20368, "trades": 145, "taker_buy_quote": 1940.05807}, {"ts": 1775892540000, "open": 0.08618, "high": 0.0864, "low": 0.08615, "close": 0.08636, "volume": 77790.0, "quote_volume": 6707.09301, "trades": 109, "taker_buy_quote": 3259.89466}, {"ts": 1775892600000, "open": 0.08636, "high": 0.08666, "low": 0.08626, "close": 0.08647, "volume": 42593.0, "quote_volume": 3680.77885, "trades": 77, "taker_buy_quote": 2667.63548}, {"ts": 1775892660000, "open": 0.08647, "high": 0.08647, "low": 0.08622, "close": 0.08636, "volume": 6535.0, "quote_volume": 564.17707, "trades": 28, "taker_buy_quote": 438.55955}, {"ts": 1775892720000, "open": 0.08628, "high": 0.08628, "low": 0.086, "close": 0.08613, "volume": 172535.0, "quote_volume": 14844.60854, "trades": 72, "taker_buy_quote": 14329.68622}, {"ts": 1775892780000, "open": 0.08611, "high": 0.08611, "low": 0.08603, "close": 0.08609, "volume": 25768.0, "quote_volume": 2218.23395, "trades": 23, "taker_buy_quote": 1946.05455}, {"ts": 1775892840000, "open": 0.08609, "high": 0.08648, "low": 0.08608, "close": 0.08642, "volume": 60429.0, "quote_volume": 5213.44992, "trades": 70, "taker_buy_quote": 1938.3893}, {"ts": 1775892900000, "open": 0.08642, "high": 0.08648, "low": 0.08634, "close": 0.08634, "volume": 14698.0, "quote_volume": 1270.0233, "trades": 19, "taker_buy_quote": 813.76848}, {"ts": 1775892960000, "open": 0.08638, "high": 0.08644, "low": 0.08632, "close": 0.08634, "volume": 8854.0, "quote_volume": 764.88973, "trades": 19, "taker_buy_quote": 147.66313}, {"ts": 1775893020000, "open": 0.0863, "high": 0.0863, "low": 0.08594, "close": 0.08615, "volume": 35252.0, "quote_volume": 3036.58549, "trades": 81, "taker_buy_quote": 1926.89122}, {"ts": 1775893080000, "open": 0.08617, "high": 0.08641, "low": 0.08609, "close": 0.08631, "volume": 87108.0, "quote_volume": 7508.75504, "trades": 102, "taker_buy_quote": 3798.74356}, {"ts": 1775893140000, "open": 0.08639, "high": 0.08642, "low": 0.0862, "close": 0.08632, "volume": 48407.0, "quote_volume": 4177.16859, "trades": 61, "taker_buy_quote": 1616.18419}, {"ts": 1775893200000, "open": 0.08629, "high": 0.08636, "low": 0.08602, "close": 0.08615, "volume": 31519.0, "quote_volume": 2716.83627, "trades": 57, "taker_buy_quote": 1723.29087}, {"ts": 1775893260000, "open": 0.08616, "high": 0.08638, "low": 0.08609, "close": 0.08638, "volume": 78223.0, "quote_volume": 6746.80745, "trades": 88, "taker_buy_quote": 4953.97505}, {"ts": 1775893320000, "open": 0.0864, "high": 0.08649, "low": 0.08627, "close": 0.08646, "volume": 33416.0, "quote_volume": 2887.66332, "trades": 64, "taker_buy_quote": 2057.50942}, {"ts": 1775893380000, "open": 0.08647, "high": 0.08647, "low": 0.08643, "close": 0.08646, "volume": 9379.0, "quote_volume": 810.7636, "trades": 9, "taker_buy_quote": 323.51934}, {"ts": 1775893440000, "open": 0.08646, "high": 0.08666, "low": 0.0864, "close": 0.0866, "volume": 31769.0, "quote_volume": 2748.46739, "trades": 41, "taker_buy_quote": 2339.34305}, {"ts": 1775893500000, "open": 0.08661, "high": 0.08678, "low": 0.08657, "close": 0.08669, "volume": 13174.0, "quote_volume": 1141.5935, "trades": 29, "taker_buy_quote": 905.63924}, {"ts": 1775893560000, "open": 0.08675, "high": 0.08706, "low": 0.08675, "close": 0.0869, "volume": 126462.0, "quote_volume": 10987.67043, "trades": 196, "taker_buy_quote": 4911.96113}, {"ts": 1775893620000, "open": 0.0869, "high": 0.08742, "low": 0.0868, "close": 0.0871, "volume": 135906.0, "quote_volume": 11838.49015, "trades": 186, "taker_buy_quote": 6135.28328}, {"ts": 1775893680000, "open": 0.08709, "high": 0.08727, "low": 0.08708, "close": 0.0871, "volume": 99318.0, "quote_volume": 8658.26747, "trades": 184, "taker_buy_quote": 6109.28498}, {"ts": 1775893740000, "open": 0.08709, "high": 0.08718, "low": 0.087, "close": 0.08715, "volume": 29794.0, "quote_volume": 2595.31492, "trades": 59, "taker_buy_quote": 881.58803}, {"ts": 1775893800000, "open": 0.08712, "high": 0.08784, "low": 0.08712, "close": 0.08764, "volume": 114420.0, "quote_volume": 10004.36702, "trades": 190, "taker_buy_quote": 7411.19004}, {"ts": 1775893860000, "open": 0.0877, "high": 0.08836, "low": 0.0877, "close": 0.08836, "volume": 223996.0, "quote_volume": 19736.30993, "trades": 376, "taker_buy_quote": 9792.33633}, {"ts": 1775893920000, "open": 0.08833, "high": 0.0885, "low": 0.08806, "close": 0.08828, "volume": 246645.0, "quote_volume": 21781.17806, "trades": 404, "taker_buy_quote": 12710.68093}, {"ts": 1775893980000, "open": 0.08826, "high": 0.08838, "low": 0.08818, "close": 0.08834, "volume": 74676.0, "quote_volume": 6593.1623, "trades": 162, "taker_buy_quote": 4269.15163}, {"ts": 1775894040000, "open": 0.08835, "high": 0.08882, "low": 0.08816, "close": 0.08823, "volume": 180658.0, "quote_volume": 15973.37453, "trades": 272, "taker_buy_quote": 7186.58457}, {"ts": 1775894100000, "open": 0.08825, "high": 0.08836, "low": 0.08818, "close": 0.0883, "volume": 30788.0, "quote_volume": 2717.53187, "trades": 53, "taker_buy_quote": 1368.48013}]