[{"ts": 1775030340000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 425.0, "quote_volume": 14.2375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775030460000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1488.0, "quote_volume": 49.9968, "trades": 2, "taker_buy_quote": 49.9968}, {"ts": 1775030520000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.0336, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 50204.0, "quote_volume": 1686.114, "trades": 15, "taker_buy_quote": 1218.84}, {"ts": 1775030640000, "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0336, "volume": 22816.0, "quote_volume": 766.9874, "trades": 5, "taker_buy_quote": 691.2866}, {"ts": 1775030700000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 27749.0, "quote_volume": 932.3664, "trades": 6, "taker_buy_quote": 419.5632}, {"ts": 1775030820000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2385.0, "quote_volume": 80.136, "trades": 1, "taker_buy_quote": 80.136}, {"ts": 1775030880000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030940000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 10812.0, "quote_volume": 362.2912, "trades": 7, "taker_buy_quote": 65.1462}, {"ts": 1775031000000, "open": 0.0335, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 178135.0, "quote_volume": 5951.3465, "trades": 26, "taker_buy_quote": 145.2231}, {"ts": 1775031060000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 13212.0, "quote_volume": 442.602, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.0334, "high": 0.0335, "low": 0.0334, "close": 0.0335, "volume": 3207.0, "quote_volume": 107.4123, "trades": 2, "taker_buy_quote": 99.9975}, {"ts": 1775031180000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 12655.0, "quote_volume": 424.201, "trades": 4, "taker_buy_quote": 86.856}, {"ts": 1775031240000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2976.0, "quote_volume": 99.9936, "trades": 2, "taker_buy_quote": 99.9936}, {"ts": 1775031300000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2941.0, "quote_volume": 98.8176, "trades": 1, "taker_buy_quote": 98.8176}, {"ts": 1775031360000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 9741.0, "quote_volume": 326.353, "trades": 3, "taker_buy_quote": 9.912}, {"ts": 1775031420000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 3184.0, "quote_volume": 106.9824, "trades": 2, "taker_buy_quote": 106.9824}, {"ts": 1775031480000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031540000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1144.0, "quote_volume": 38.4384, "trades": 1, "taker_buy_quote": 38.4384}, {"ts": 1775031600000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 19747.0, "quote_volume": 663.4992, "trades": 1, "taker_buy_quote": 663.4992}, {"ts": 1775031840000, "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 115211.0, "quote_volume": 3877.852, "trades": 19, "taker_buy_quote": 3657.9736}, {"ts": 1775031900000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 490.0, "quote_volume": 16.513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031960000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 7952.0, "quote_volume": 268.7776, "trades": 21, "taker_buy_quote": 268.7776}, {"ts": 1775032020000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.0338, "high": 0.0338, "low": 0.0337, "close": 0.0338, "volume": 14901.0, "quote_volume": 503.6351, "trades": 5, "taker_buy_quote": 33.8}, {"ts": 1775032140000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 175.0, "quote_volume": 5.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032200000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 6687.0, "quote_volume": 226.0206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 119379.0, "quote_volume": 4046.9481, "trades": 16, "taker_buy_quote": 3573.6702}, {"ts": 1775032320000, "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 100448.0, "quote_volume": 3413.8197, "trades": 22, "taker_buy_quote": 2738.02}, {"ts": 1775032380000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 59409.0, "quote_volume": 2019.906, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 0.034, "high": 0.0341, "low": 0.034, "close": 0.0341, "volume": 33334.0, "quote_volume": 1136.1445, "trades": 12, "taker_buy_quote": 950.8785}, {"ts": 1775032500000, "open": 0.0341, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 17050.0, "quote_volume": 580.6448, "trades": 8, "taker_buy_quote": 99.6743}, {"ts": 1775032560000, "open": 0.0341, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 107857.0, "quote_volume": 3676.5277, "trades": 9, "taker_buy_quote": 198.0528}, {"ts": 1775032620000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 421.0, "quote_volume": 14.3561, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775032680000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 8858.0, "quote_volume": 302.0578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775032740000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 5153.0, "quote_volume": 176.2326, "trades": 1, "taker_buy_quote": 176.2326}, {"ts": 1775032860000, "open": 0.0341, "high": 0.0341, "low": 0.034, "close": 0.034, "volume": 30618.0, "quote_volume": 1042.0057, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033100000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 241811.0, "quote_volume": 8221.574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 137936.0, "quote_volume": 4689.764, "trades": 22, "taker_buy_quote": 1266.262}, {"ts": 1775033340000, "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 83463.0, "quote_volume": 2837.1002, "trades": 15, "taker_buy_quote": 281.792}, {"ts": 1775033400000, "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 106684.0, "quote_volume": 3627.2324, "trades": 20, "taker_buy_quote": 809.54}, {"ts": 1775033460000, "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.0339, "volume": 628978.0, "quote_volume": 21382.5696, "trades": 48, "taker_buy_quote": 2931.412}, {"ts": 1775033520000, "open": 0.0339, "high": 0.0339, "low": 0.0338, "close": 0.0338, "volume": 5505.0, "quote_volume": 186.5487, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033640000, "open": 0.0338, "high": 0.0338, "low": 0.0337, "close": 0.0337, "volume": 9445.0, "quote_volume": 319.1531, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775033700000, "open": 0.0338, "high": 0.0338, "low": 0.0337, "close": 0.0337, "volume": 5648.0, "quote_volume": 190.4877, "trades": 12, "taker_buy_quote": 50.7338}, {"ts": 1775033760000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 3333.0, "quote_volume": 112.6554, "trades": 1, "taker_buy_quote": 112.6554}, {"ts": 1775033820000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033880000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 19313.0, "quote_volume": 650.8481, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775034000000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 125941.0, "quote_volume": 4244.2117, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775034060000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034120000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 7059.0, "quote_volume": 237.1824, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034240000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1490.0, "quote_volume": 50.064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 28787.0, "quote_volume": 967.2432, "trades": 2, "taker_buy_quote": 967.2432}, {"ts": 1775034480000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 13520.0, "quote_volume": 454.272, "trades": 5, "taker_buy_quote": 454.272}, {"ts": 1775034540000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 148.0, "quote_volume": 4.9728, "trades": 1, "taker_buy_quote": 4.9728}, {"ts": 1775034660000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2282.0, "quote_volume": 76.6752, "trades": 2, "taker_buy_quote": 76.6752}, {"ts": 1775034720000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 3273.0, "quote_volume": 109.9728, "trades": 3, "taker_buy_quote": 109.9728}, {"ts": 1775034840000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 311.0, "quote_volume": 10.4185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035020000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035080000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 3312.0, "quote_volume": 110.952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 3246.0, "quote_volume": 108.741, "trades": 3, "taker_buy_quote": 6.432}, {"ts": 1775035260000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 297.0, "quote_volume": 9.9792, "trades": 1, "taker_buy_quote": 9.9792}, {"ts": 1775035380000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1032.0, "quote_volume": 34.6752, "trades": 1, "taker_buy_quote": 34.6752}, {"ts": 1775035440000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 4519.0, "quote_volume": 151.3865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 1318.0, "quote_volume": 44.153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 358.0, "quote_volume": 12.0288, "trades": 1, "taker_buy_quote": 12.0288}, {"ts": 1775035740000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035860000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2938.0, "quote_volume": 98.7168, "trades": 1, "taker_buy_quote": 98.7168}, {"ts": 1775036160000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 70390.0, "quote_volume": 2358.065, "trades": 24, "taker_buy_quote": 655.7625}, {"ts": 1775036280000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 327.0, "quote_volume": 10.9545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1201.0, "quote_volume": 40.3536, "trades": 2, "taker_buy_quote": 40.3536}, {"ts": 1775036520000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 906.0, "quote_volume": 30.351, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 6544.0, "quote_volume": 219.8784, "trades": 6, "taker_buy_quote": 219.8784}, {"ts": 1775037000000, "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 7945.0, "quote_volume": 266.9734, "trades": 4, "taker_buy_quote": 266.9734}, {"ts": 1775037060000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 12263.0, "quote_volume": 413.2631, "trades": 4, "taker_buy_quote": 413.2631}, {"ts": 1775037120000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 201.0, "quote_volume": 6.7536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037180000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 5062.0, "quote_volume": 170.5894, "trades": 1, "taker_buy_quote": 170.5894}, {"ts": 1775037240000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 5372.0, "quote_volume": 180.4992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 35574.0, "quote_volume": 1191.729, "trades": 12, "taker_buy_quote": 437.175}, {"ts": 1775037840000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 8713.0, "quote_volume": 291.0142, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 56500.0, "quote_volume": 1886.2555, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038080000, "open": 0.0334, "high": 0.0335, "low": 0.0334, "close": 0.0335, "volume": 488.0, "quote_volume": 16.3185, "trades": 2, "taker_buy_quote": 6.4655}, {"ts": 1775038140000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.0334, "high": 0.0335, "low": 0.0334, "close": 0.0335, "volume": 96101.0, "quote_volume": 3218.7001, "trades": 14, "taker_buy_quote": 2990.4445}, {"ts": 1775038320000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 3854.0, "quote_volume": 129.4944, "trades": 1, "taker_buy_quote": 129.4944}, {"ts": 1775038380000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 200.0, "quote_volume": 6.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 289.0, "quote_volume": 9.7104, "trades": 1, "taker_buy_quote": 9.7104}, {"ts": 1775038620000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 5766.0, "quote_volume": 193.161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2668.0, "quote_volume": 89.6448, "trades": 2, "taker_buy_quote": 89.6448}, {"ts": 1775038860000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 16001.0, "quote_volume": 536.053, "trades": 7, "taker_buy_quote": 6.552}, {"ts": 1775038980000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 4634.0, "quote_volume": 154.7756, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 706.0, "quote_volume": 23.651, "trades": 1, "taker_buy_quote": 23.651}, {"ts": 1775039400000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039460000, "open": 0.0334, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 9563.0, "quote_volume": 319.6937, "trades": 9, "taker_buy_quote": 96.9825}, {"ts": 1775039520000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 27101.0, "quote_volume": 908.2571, "trades": 8, "taker_buy_quote": 908.2571}, {"ts": 1775039580000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 11162.0, "quote_volume": 374.2987, "trades": 8, "taker_buy_quote": 124.8912}, {"ts": 1775039640000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 3698.0, "quote_volume": 124.2528, "trades": 3, "taker_buy_quote": 124.2528}, {"ts": 1775039700000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 47822.0, "quote_volume": 1602.037, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 11296.0, "quote_volume": 378.416, "trades": 5, "taker_buy_quote": 209.6095}, {"ts": 1775039880000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 21667.0, "quote_volume": 728.0112, "trades": 10, "taker_buy_quote": 638.7024}, {"ts": 1775040000000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 7520.0, "quote_volume": 252.672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 4079.0, "quote_volume": 137.0544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040300000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 194.0, "quote_volume": 6.499, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 2918.0, "quote_volume": 97.9448, "trades": 3, "taker_buy_quote": 64.4448}, {"ts": 1775040480000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 15039.0, "quote_volume": 503.8065, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 2993.0, "quote_volume": 100.2655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 11219.0, "quote_volume": 375.8365, "trades": 5, "taker_buy_quote": 217.5155}, {"ts": 1775040840000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 178.0, "quote_volume": 5.9808, "trades": 1, "taker_buy_quote": 5.9808}, {"ts": 1775040900000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 12160.0, "quote_volume": 407.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 4607.0, "quote_volume": 154.3345, "trades": 1, "taker_buy_quote": 154.3345}, {"ts": 1775041080000, "open": 0.0336, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 877.0, "quote_volume": 29.4139, "trades": 2, "taker_buy_quote": 11.5584}, {"ts": 1775041140000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 2081.0, "quote_volume": 69.7135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 1041.0, "quote_volume": 34.8735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 3744.0, "quote_volume": 125.0496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 4181.0, "quote_volume": 140.1305, "trades": 3, "taker_buy_quote": 140.1305}, {"ts": 1775041440000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 1795.0, "quote_volume": 60.312, "trades": 2, "taker_buy_quote": 60.312}, {"ts": 1775041500000, "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 7087.0, "quote_volume": 237.3583, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.0336, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 3535.0, "quote_volume": 118.4666, "trades": 2, "taker_buy_quote": 14.8176}, {"ts": 1775041620000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 294.0, "quote_volume": 9.849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 321.0, "quote_volume": 10.7535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 23537.0, "quote_volume": 787.0258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 440.0, "quote_volume": 14.696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 9643.0, "quote_volume": 323.0405, "trades": 8, "taker_buy_quote": 293.8285}, {"ts": 1775042040000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 2576.0, "quote_volume": 86.296, "trades": 3, "taker_buy_quote": 32.361}, {"ts": 1775042100000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2976.0, "quote_volume": 99.9936, "trades": 3, "taker_buy_quote": 99.9936}, {"ts": 1775042220000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0334, "volume": 11467.0, "quote_volume": 384.2547, "trades": 4, "taker_buy_quote": 98.9856}, {"ts": 1775042340000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042400000, "open": 0.0334, "high": 0.0334, "low": 0.0334, "close": 0.0334, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 1083.0, "quote_volume": 36.353, "trades": 2, "taker_buy_quote": 24.36}, {"ts": 1775042520000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 1000.0, "quote_volume": 33.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 1746.0, "quote_volume": 58.6398, "trades": 2, "taker_buy_quote": 49.9968}, {"ts": 1775042760000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 1540.0, "quote_volume": 51.59, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 40661.0, "quote_volume": 1362.1435, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043060000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 24151.0, "quote_volume": 809.0585, "trades": 10, "taker_buy_quote": 338.551}, {"ts": 1775043120000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 6639.0, "quote_volume": 222.4065, "trades": 3, "taker_buy_quote": 222.4065}, {"ts": 1775043180000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 23832.0, "quote_volume": 798.372, "trades": 9, "taker_buy_quote": 698.207}, {"ts": 1775043240000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 5078.0, "quote_volume": 170.113, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 469.0, "quote_volume": 15.7584, "trades": 2, "taker_buy_quote": 15.7584}, {"ts": 1775043660000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 9515.0, "quote_volume": 318.7525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 6218.0, "quote_volume": 208.303, "trades": 3, "taker_buy_quote": 208.303}, {"ts": 1775043900000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.0335, "high": 0.0335, "low": 0.0335, "close": 0.0335, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 40457.0, "quote_volume": 1359.3552, "trades": 3, "taker_buy_quote": 1359.3552}, {"ts": 1775044080000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 16492.0, "quote_volume": 554.1312, "trades": 2, "taker_buy_quote": 554.1312}, {"ts": 1775044140000, "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 19879.0, "quote_volume": 668.0628, "trades": 9, "taker_buy_quote": 606.1716}, {"ts": 1775044200000, "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 1885.0, "quote_volume": 63.5091, "trades": 2, "taker_buy_quote": 58.3347}, {"ts": 1775044260000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044620000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 103854.0, "quote_volume": 3499.8798, "trades": 13, "taker_buy_quote": 3499.8798}, {"ts": 1775044680000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 55536.0, "quote_volume": 1877.1168, "trades": 13, "taker_buy_quote": 1789.8114}, {"ts": 1775044740000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 103587.0, "quote_volume": 3501.2406, "trades": 4, "taker_buy_quote": 3167.1952}, {"ts": 1775044800000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 12198.0, "quote_volume": 411.0726, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044920000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044980000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 5934.0, "quote_volume": 199.9758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045040000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 8251.0, "quote_volume": 278.8838, "trades": 4, "taker_buy_quote": 278.8838}, {"ts": 1775045100000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045160000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 295.0, "quote_volume": 9.971, "trades": 1, "taker_buy_quote": 9.971}, {"ts": 1775045220000, "open": 0.0338, "high": 0.0338, "low": 0.0338, "close": 0.0338, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 0.0338, "high": 0.0338, "low": 0.0337, "close": 0.0337, "volume": 538.0, "quote_volume": 18.1601, "trades": 2, "taker_buy_quote": 9.971}, {"ts": 1775045340000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 5441.0, "quote_volume": 183.3617, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 10272.0, "quote_volume": 346.3192, "trades": 5, "taker_buy_quote": 144.9682}, {"ts": 1775045460000, "open": 0.0337, "high": 0.0337, "low": 0.0336, "close": 0.0336, "volume": 86235.0, "quote_volume": 2898.1636, "trades": 8, "taker_buy_quote": 5.1744}, {"ts": 1775045520000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 28165.0, "quote_volume": 946.344, "trades": 5, "taker_buy_quote": 852.2976}, {"ts": 1775045640000, "open": 0.0336, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 11787.0, "quote_volume": 396.1746, "trades": 5, "taker_buy_quote": 315.4258}, {"ts": 1775045700000, "open": 0.0337, "high": 0.0337, "low": 0.0336, "close": 0.0336, "volume": 14996.0, "quote_volume": 504.996, "trades": 8, "taker_buy_quote": 380.9448}, {"ts": 1775045760000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045820000, "open": 0.0336, "high": 0.0336, "low": 0.0335, "close": 0.0335, "volume": 10000.0, "quote_volume": 335.8761, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775045880000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 2923.0, "quote_volume": 98.2128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045940000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046000000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 3077.0, "quote_volume": 103.6949, "trades": 1, "taker_buy_quote": 103.6949}, {"ts": 1775046060000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046120000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 11221.0, "quote_volume": 378.1477, "trades": 5, "taker_buy_quote": 378.1477}, {"ts": 1775046240000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 12301.0, "quote_volume": 414.5437, "trades": 4, "taker_buy_quote": 194.6512}, {"ts": 1775046300000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046360000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 5916.0, "quote_volume": 199.3692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 30000.0, "quote_volume": 1008.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046600000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 28699.0, "quote_volume": 967.1563, "trades": 5, "taker_buy_quote": 939.3538}, {"ts": 1775046660000, "open": 0.0337, "high": 0.0337, "low": 0.0337, "close": 0.0337, "volume": 1888.0, "quote_volume": 63.6256, "trades": 2, "taker_buy_quote": 45.1243}, {"ts": 1775046720000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 6677.0, "quote_volume": 224.3472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 8000.0, "quote_volume": 268.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046840000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 25602.0, "quote_volume": 860.2272, "trades": 4, "taker_buy_quote": 860.2272}, {"ts": 1775046960000, "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0337, "volume": 12625.0, "quote_volume": 424.2296, "trades": 2, "taker_buy_quote": 9.9752}, {"ts": 1775047020000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 182.0, "quote_volume": 6.1152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047080000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047200000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 198.0, "quote_volume": 6.6528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047260000, "open": 0.0336, "high": 0.0336, "low": 0.0336, "close": 0.0336, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.0337, "high": 0.0338, "low": 0.0337, "close": 0.0337, "volume": 53788.0, "quote_volume": 1814.6765, "trades": 12, "taker_buy_quote": 1614.7007}, {"ts": 1775047380000, "open": 0.0337, "high": 0.0338, "low": 0.0337, "close": 0.0338, "volume": 53206.0, "quote_volume": 1794.5355, "trades": 9, "taker_buy_quote": 1769.4964}, {"ts": 1775047440000, "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.0343, "volume": 239261.0, "quote_volume": 8132.1057, "trades": 45, "taker_buy_quote": 7885.7713}, {"ts": 1775047500000, "open": 0.0342, "high": 0.0342, "low": 0.0339, "close": 0.034, "volume": 50319.0, "quote_volume": 1711.4781, "trades": 18, "taker_buy_quote": 659.2095}, {"ts": 1775047560000, "open": 0.0339, "high": 0.0339, "low": 0.0338, "close": 0.0339, "volume": 21006.0, "quote_volume": 712.0233, "trades": 12, "taker_buy_quote": 387.9516}, {"ts": 1775047620000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 669.0, "quote_volume": 22.6791, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047740000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 1299.0, "quote_volume": 44.166, "trades": 4, "taker_buy_quote": 44.166}, {"ts": 1775047800000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 2029.0, "quote_volume": 68.986, "trades": 1, "taker_buy_quote": 68.986}, {"ts": 1775047860000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 16176.0, "quote_volume": 549.984, "trades": 3, "taker_buy_quote": 209.882}, {"ts": 1775048040000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 22781.0, "quote_volume": 774.554, "trades": 4, "taker_buy_quote": 395.692}, {"ts": 1775048100000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048160000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 19133.0, "quote_volume": 650.522, "trades": 4, "taker_buy_quote": 221.85}, {"ts": 1775048280000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048460000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 3157.0, "quote_volume": 107.0223, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775048580000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 280.0, "quote_volume": 9.492, "trades": 1, "taker_buy_quote": 9.492}, {"ts": 1775048640000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 3252.0, "quote_volume": 110.2428, "trades": 2, "taker_buy_quote": 99.8694}, {"ts": 1775048700000, "open": 0.0339, "high": 0.0339, "low": 0.0339, "close": 0.0339, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 4062.0, "quote_volume": 138.108, "trades": 1, "taker_buy_quote": 138.108}, {"ts": 1775048820000, "open": 0.034, "high": 0.034, "low": 0.034, "close": 0.034, "volume": 67727.0, "quote_volume": 2302.718, "trades": 12, "taker_buy_quote": 2302.718}, {"ts": 1775048880000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 163873.0, "quote_volume": 5588.0693, "trades": 12, "taker_buy_quote": 4054.6946}, {"ts": 1775048940000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 44875.0, "quote_volume": 1534.725, "trades": 13, "taker_buy_quote": 738.549}, {"ts": 1775049000000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 37352.0, "quote_volume": 1277.4384, "trades": 3, "taker_buy_quote": 1267.4178}, {"ts": 1775049060000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 6729.0, "quote_volume": 230.1318, "trades": 2, "taker_buy_quote": 230.1318}, {"ts": 1775049120000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049240000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 4491.0, "quote_volume": 153.5922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.0342, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 216614.0, "quote_volume": 7425.5724, "trades": 47, "taker_buy_quote": 6918.5916}, {"ts": 1775049360000, "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 79760.0, "quote_volume": 2746.1297, "trades": 18, "taker_buy_quote": 2315.7668}, {"ts": 1775049420000, "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 12156.0, "quote_volume": 417.7283, "trades": 10, "taker_buy_quote": 267.46}, {"ts": 1775049480000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 10346.0, "quote_volume": 355.9024, "trades": 3, "taker_buy_quote": 348.8848}, {"ts": 1775049540000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 11416.0, "quote_volume": 392.7104, "trades": 4, "taker_buy_quote": 99.6912}, {"ts": 1775049720000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 5460.0, "quote_volume": 187.824, "trades": 2, "taker_buy_quote": 187.824}, {"ts": 1775049780000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 587.0, "quote_volume": 20.1928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 16564.0, "quote_volume": 571.458, "trades": 2, "taker_buy_quote": 571.458}, {"ts": 1775050080000, "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 14056.0, "quote_volume": 486.2325, "trades": 9, "taker_buy_quote": 449.973}, {"ts": 1775050140000, "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 46484.0, "quote_volume": 1608.2722, "trades": 9, "taker_buy_quote": 1256.153}, {"ts": 1775050200000, "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 7667.0, "quote_volume": 265.164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775050260000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 24228.0, "quote_volume": 835.866, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775050320000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 295.0, "quote_volume": 10.148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050500000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 12914.0, "quote_volume": 444.2416, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050620000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 13709.0, "quote_volume": 470.2187, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 16871.0, "quote_volume": 578.6753, "trades": 7, "taker_buy_quote": 389.2707}, {"ts": 1775050800000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 843.0, "quote_volume": 28.8306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775050860000, "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0341, "volume": 5492.0, "quote_volume": 187.7907, "trades": 3, "taker_buy_quote": 175.617}, {"ts": 1775050920000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050980000, "open": 0.0341, "high": 0.0341, "low": 0.0341, "close": 0.0341, "volume": 31740.0, "quote_volume": 1082.334, "trades": 8, "taker_buy_quote": 500.4516}, {"ts": 1775051040000, "open": 0.0341, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 16221.0, "quote_volume": 554.2555, "trades": 5, "taker_buy_quote": 382.8348}, {"ts": 1775051100000, "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 34283.0, "quote_volume": 1176.7485, "trades": 11, "taker_buy_quote": 1176.7485}, {"ts": 1775051160000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 8076.0, "quote_volume": 277.8144, "trades": 7, "taker_buy_quote": 263.9168}, {"ts": 1775051220000, "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 2038.0, "quote_volume": 69.9475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 145.0, "quote_volume": 4.988, "trades": 1, "taker_buy_quote": 4.988}, {"ts": 1775051340000, "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0343, "volume": 60294.0, "quote_volume": 2066.4965, "trades": 13, "taker_buy_quote": 203.9478}, {"ts": 1775051400000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 62472.0, "quote_volume": 2142.7896, "trades": 10, "taker_buy_quote": 1918.9821}, {"ts": 1775051460000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 2038.0, "quote_volume": 69.9034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051520000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 21385.0, "quote_volume": 735.644, "trades": 6, "taker_buy_quote": 729.6584}, {"ts": 1775051580000, "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 9896.0, "quote_volume": 340.7595, "trades": 5, "taker_buy_quote": 116.2995}, {"ts": 1775051640000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 1016.0, "quote_volume": 35.052, "trades": 1, "taker_buy_quote": 35.052}, {"ts": 1775051700000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 190.0, "quote_volume": 6.555, "trades": 2, "taker_buy_quote": 6.555}, {"ts": 1775051820000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 4607.0, "quote_volume": 158.9415, "trades": 3, "taker_buy_quote": 158.9415}, {"ts": 1775051880000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 9437.0, "quote_volume": 325.5765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 1283.0, "quote_volume": 44.2635, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 23396.0, "quote_volume": 806.3005, "trades": 11, "taker_buy_quote": 417.4845}, {"ts": 1775052120000, "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 35815.0, "quote_volume": 1229.107, "trades": 7, "taker_buy_quote": 224.46}, {"ts": 1775052180000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 12104.0, "quote_volume": 415.1672, "trades": 4, "taker_buy_quote": 68.1198}, {"ts": 1775052240000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 12522.0, "quote_volume": 429.5046, "trades": 3, "taker_buy_quote": 429.5046}, {"ts": 1775052300000, "open": 0.0344, "high": 0.0345, "low": 0.0344, "close": 0.0345, "volume": 1152.0, "quote_volume": 39.7288, "trades": 2, "taker_buy_quote": 39.7288}, {"ts": 1775052360000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 3371.0, "quote_volume": 116.2995, "trades": 3, "taker_buy_quote": 116.2995}, {"ts": 1775052480000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 267.0, "quote_volume": 9.2115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 9170.0, "quote_volume": 316.365, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 6336.0, "quote_volume": 217.9584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.0344, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 35066.0, "quote_volume": 1204.9926, "trades": 11, "taker_buy_quote": 654.804}, {"ts": 1775052720000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 7488.0, "quote_volume": 257.5872, "trades": 2, "taker_buy_quote": 257.5872}, {"ts": 1775052780000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 263.0, "quote_volume": 9.0472, "trades": 1, "taker_buy_quote": 9.0472}, {"ts": 1775052900000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 4171.0, "quote_volume": 143.0653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 9713.0, "quote_volume": 333.1559, "trades": 4, "taker_buy_quote": 333.1559}, {"ts": 1775053140000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 2932.0, "quote_volume": 100.5676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053320000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053380000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 2973.0, "quote_volume": 101.9739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 7540.0, "quote_volume": 258.622, "trades": 3, "taker_buy_quote": 258.622}, {"ts": 1775053500000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053560000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 1492.0, "quote_volume": 51.0264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 2238.0, "quote_volume": 76.5396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053800000, "open": 0.0343, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 39579.0, "quote_volume": 1352.8843, "trades": 20, "taker_buy_quote": 345.9399}, {"ts": 1775053860000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 6525.0, "quote_volume": 223.155, "trades": 1, "taker_buy_quote": 223.155}, {"ts": 1775053920000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054040000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 2839.0, "quote_volume": 97.0938, "trades": 3, "taker_buy_quote": 97.0938}, {"ts": 1775054100000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054160000, "open": 0.0342, "high": 0.0342, "low": 0.0342, "close": 0.0342, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054220000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 30525.0, "quote_volume": 1047.0075, "trades": 7, "taker_buy_quote": 1047.0075}, {"ts": 1775054280000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0344, "volume": 7368.0, "quote_volume": 252.757, "trades": 4, "taker_buy_quote": 252.757}, {"ts": 1775054400000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 146.0, "quote_volume": 5.0224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 3427.0, "quote_volume": 118.2315, "trades": 2, "taker_buy_quote": 118.2315}, {"ts": 1775054520000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 37303.0, "quote_volume": 1290.6838, "trades": 7, "taker_buy_quote": 277.838}, {"ts": 1775054580000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 3679.0, "quote_volume": 127.2934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775054640000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 8146.0, "quote_volume": 281.8516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 51859.0, "quote_volume": 1789.1355, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054880000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054940000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 5964.0, "quote_volume": 206.3544, "trades": 4, "taker_buy_quote": 206.3544}, {"ts": 1775055000000, "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 114037.0, "quote_volume": 3963.1943, "trades": 27, "taker_buy_quote": 3489.3176}, {"ts": 1775055060000, "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 12997.0, "quote_volume": 449.1325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 152.0, "quote_volume": 5.244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055420000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 68202.0, "quote_volume": 2346.1488, "trades": 7, "taker_buy_quote": 224.46}, {"ts": 1775055480000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 53674.0, "quote_volume": 1846.3856, "trades": 19, "taker_buy_quote": 1723.1992}, {"ts": 1775055540000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 14794.0, "quote_volume": 508.9136, "trades": 5, "taker_buy_quote": 487.8264}, {"ts": 1775055600000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 2858.0, "quote_volume": 98.3152, "trades": 1, "taker_buy_quote": 98.3152}, {"ts": 1775055720000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 6525.0, "quote_volume": 224.46, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055780000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055900000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 3877.0, "quote_volume": 133.3688, "trades": 2, "taker_buy_quote": 133.3688}, {"ts": 1775055960000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056020000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056080000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 326.0, "quote_volume": 11.2144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056380000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056440000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 21348.0, "quote_volume": 734.3712, "trades": 6, "taker_buy_quote": 534.7136}, {"ts": 1775056500000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 2646.0, "quote_volume": 91.0224, "trades": 1, "taker_buy_quote": 91.0224}, {"ts": 1775056560000, "open": 0.0343, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 50461.0, "quote_volume": 1728.9212, "trades": 11, "taker_buy_quote": 5.2136}, {"ts": 1775056620000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 3629.0, "quote_volume": 124.4747, "trades": 1, "taker_buy_quote": 124.4747}, {"ts": 1775056680000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 31838.0, "quote_volume": 1092.0434, "trades": 5, "taker_buy_quote": 348.2822}, {"ts": 1775056740000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 29438.0, "quote_volume": 1009.7234, "trades": 8, "taker_buy_quote": 1009.7234}, {"ts": 1775056800000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 5997.0, "quote_volume": 206.2968, "trades": 1, "taker_buy_quote": 206.2968}, {"ts": 1775056860000, "open": 0.0343, "high": 0.0344, "low": 0.0343, "close": 0.0343, "volume": 59990.0, "quote_volume": 2057.8024, "trades": 11, "taker_buy_quote": 446.8686}, {"ts": 1775056920000, "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0343, "volume": 11329.0, "quote_volume": 388.4848, "trades": 4, "taker_buy_quote": 348.2822}, {"ts": 1775056980000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 51858.0, "quote_volume": 1778.7294, "trades": 7, "taker_buy_quote": 1311.9407}, {"ts": 1775057040000, "open": 0.0343, "high": 0.0343, "low": 0.0343, "close": 0.0343, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057100000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 12489.0, "quote_volume": 429.6216, "trades": 5, "taker_buy_quote": 429.6216}, {"ts": 1775057160000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057220000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.0344, "high": 0.0346, "low": 0.0344, "close": 0.0346, "volume": 354149.0, "quote_volume": 12234.4293, "trades": 47, "taker_buy_quote": 12234.4293}, {"ts": 1775057340000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057400000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 42303.0, "quote_volume": 1463.6838, "trades": 10, "taker_buy_quote": 1237.9188}, {"ts": 1775057460000, "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 133683.0, "quote_volume": 4612.0924, "trades": 11, "taker_buy_quote": 4121.5024}, {"ts": 1775057520000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 7826.0, "quote_volume": 269.997, "trades": 2, "taker_buy_quote": 44.8845}, {"ts": 1775057580000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 6209.0, "quote_volume": 214.2105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 11867.0, "quote_volume": 409.5295, "trades": 4, "taker_buy_quote": 265.9405}, {"ts": 1775057760000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 56485.0, "quote_volume": 1954.381, "trades": 15, "taker_buy_quote": 188.6738}, {"ts": 1775057880000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 13125.0, "quote_volume": 455.4375, "trades": 7, "taker_buy_quote": 273.3319}, {"ts": 1775058000000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058060000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 10231.0, "quote_volume": 355.0157, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 2977.0, "quote_volume": 103.3019, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058300000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058360000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 1654.0, "quote_volume": 57.5592, "trades": 5, "taker_buy_quote": 57.5592}, {"ts": 1775058420000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.0347, "high": 0.0347, "low": 0.0346, "close": 0.0346, "volume": 1853.0, "quote_volume": 64.129, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775058540000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 518.0, "quote_volume": 17.9746, "trades": 1, "taker_buy_quote": 17.9746}, {"ts": 1775058600000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 346.0, "quote_volume": 11.9716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775058660000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058720000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 5826.0, "quote_volume": 200.997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058840000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0346, "volume": 18757.0, "quote_volume": 648.977, "trades": 7, "taker_buy_quote": 643.733}, {"ts": 1775058960000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059020000, "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 90655.0, "quote_volume": 3142.8266, "trades": 25, "taker_buy_quote": 3142.8266}, {"ts": 1775059080000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 930.0, "quote_volume": 32.178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 25647.0, "quote_volume": 889.9509, "trades": 6, "taker_buy_quote": 89.6301}, {"ts": 1775059200000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 3608.0, "quote_volume": 125.1976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059260000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 30222.0, "quote_volume": 1048.7034, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775059320000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059380000, "open": 0.0346, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 61143.0, "quote_volume": 2109.6652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775059440000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 6677.0, "quote_volume": 230.3565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775059500000, "open": 0.0345, "high": 0.0345, "low": 0.0344, "close": 0.0344, "volume": 97786.0, "quote_volume": 3364.6375, "trades": 17, "taker_buy_quote": 649.9959}, {"ts": 1775059560000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059620000, "open": 0.0344, "high": 0.0344, "low": 0.0344, "close": 0.0344, "volume": 1863.0, "quote_volume": 64.0872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.0345, "high": 0.0345, "low": 0.0345, "close": 0.0345, "volume": 2330.0, "quote_volume": 80.385, "trades": 2, "taker_buy_quote": 80.385}, {"ts": 1775059740000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 346.0, "quote_volume": 11.9716, "trades": 2, "taker_buy_quote": 11.9716}, {"ts": 1775059800000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059860000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 9188.0, "quote_volume": 318.8236, "trades": 4, "taker_buy_quote": 318.8236}, {"ts": 1775059920000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059980000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 698.0, "quote_volume": 24.2904, "trades": 3, "taker_buy_quote": 24.2904}, {"ts": 1775060100000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 790.0, "quote_volume": 27.492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 33648.0, "quote_volume": 1170.9743, "trades": 6, "taker_buy_quote": 8.3411}, {"ts": 1775060220000, "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 309.0, "quote_volume": 10.7841, "trades": 1, "taker_buy_quote": 10.7841}, {"ts": 1775060280000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.0349, "volume": 5703.0, "quote_volume": 199.0634, "trades": 7, "taker_buy_quote": 15.3498}, {"ts": 1775060340000, "open": 0.0349, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 11913.0, "quote_volume": 417.1344, "trades": 11, "taker_buy_quote": 383.2116}, {"ts": 1775060400000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 11044.0, "quote_volume": 386.54, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060520000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 3637.0, "quote_volume": 127.295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060580000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 16628.0, "quote_volume": 581.98, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 270.0, "quote_volume": 9.423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 14453.0, "quote_volume": 504.4097, "trades": 4, "taker_buy_quote": 227.7225}, {"ts": 1775060760000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 11096.0, "quote_volume": 387.7075, "trades": 3, "taker_buy_quote": 387.7075}, {"ts": 1775060820000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 311.0, "quote_volume": 10.885, "trades": 1, "taker_buy_quote": 10.885}, {"ts": 1775060880000, "open": 0.0349, "high": 0.0349, "low": 0.0349, "close": 0.0349, "volume": 15483.0, "quote_volume": 540.3567, "trades": 3, "taker_buy_quote": 312.6342}, {"ts": 1775060940000, "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 4342.0, "quote_volume": 151.2668, "trades": 3, "taker_buy_quote": 57.6548}, {"ts": 1775061000000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 79665.0, "quote_volume": 2772.342, "trades": 7, "taker_buy_quote": 8.1432}, {"ts": 1775061060000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 2982.0, "quote_volume": 103.4754, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775061120000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 6525.0, "quote_volume": 226.4175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775061180000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 191.0, "quote_volume": 6.6086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061240000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061300000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 348.0, "quote_volume": 12.0408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.0346, "high": 0.0346, "low": 0.0346, "close": 0.0346, "volume": 44433.0, "quote_volume": 1537.3818, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775061420000, "open": 0.0346, "high": 0.0347, "low": 0.0346, "close": 0.0347, "volume": 33002.0, "quote_volume": 1141.886, "trades": 7, "taker_buy_quote": 5.8296}, {"ts": 1775061480000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 10028.0, "quote_volume": 347.9716, "trades": 3, "taker_buy_quote": 347.9716}, {"ts": 1775061540000, "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 919.0, "quote_volume": 32.0385, "trades": 3, "taker_buy_quote": 32.0385}, {"ts": 1775061600000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 29037.0, "quote_volume": 1014.5929, "trades": 9, "taker_buy_quote": 918.3038}, {"ts": 1775061660000, "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 17251.0, "quote_volume": 605.2342, "trades": 5, "taker_buy_quote": 508.6692}, {"ts": 1775061720000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 1142.0, "quote_volume": 40.1626, "trades": 3, "taker_buy_quote": 27.5968}, {"ts": 1775061780000, "open": 0.0351, "high": 0.0354, "low": 0.0351, "close": 0.0354, "volume": 162514.0, "quote_volume": 5742.1272, "trades": 32, "taker_buy_quote": 5129.4612}, {"ts": 1775061840000, "open": 0.0354, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 258585.0, "quote_volume": 9143.4703, "trades": 154, "taker_buy_quote": 5838.2984}, {"ts": 1775061900000, "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 170676.0, "quote_volume": 6069.2068, "trades": 55, "taker_buy_quote": 5729.6245}, {"ts": 1775061960000, "open": 0.0356, "high": 0.0356, "low": 0.0353, "close": 0.0353, "volume": 116256.0, "quote_volume": 4127.0572, "trades": 19, "taker_buy_quote": 1999.9724}, {"ts": 1775062020000, "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0352, "volume": 62025.0, "quote_volume": 2186.6578, "trades": 18, "taker_buy_quote": 47.1944}, {"ts": 1775062080000, "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0353, "volume": 63356.0, "quote_volume": 2234.2404, "trades": 25, "taker_buy_quote": 1018.4138}, {"ts": 1775062140000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 4569.0, "quote_volume": 160.8288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062260000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 6098.0, "quote_volume": 215.1662, "trades": 3, "taker_buy_quote": 182.3598}, {"ts": 1775062440000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 224.0, "quote_volume": 7.8848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062500000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 488.0, "quote_volume": 17.2264, "trades": 1, "taker_buy_quote": 17.2264}, {"ts": 1775062560000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.0352, "high": 0.0354, "low": 0.0352, "close": 0.0353, "volume": 42181.0, "quote_volume": 1491.4393, "trades": 15, "taker_buy_quote": 1179.9139}, {"ts": 1775062680000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 6677.0, "quote_volume": 235.0456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 6255.0, "quote_volume": 220.176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 6677.0, "quote_volume": 235.6981, "trades": 2, "taker_buy_quote": 235.6981}, {"ts": 1775062980000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 13572.0, "quote_volume": 480.4488, "trades": 4, "taker_buy_quote": 180.009}, {"ts": 1775063040000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 9073.0, "quote_volume": 322.0915, "trades": 7, "taker_buy_quote": 294.2595}, {"ts": 1775063100000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 135093.0, "quote_volume": 4793.9962, "trades": 10, "taker_buy_quote": 4154.92}, {"ts": 1775063160000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 9639.0, "quote_volume": 339.6927, "trades": 5, "taker_buy_quote": 9.9899}, {"ts": 1775063220000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 67768.0, "quote_volume": 2397.5872, "trades": 10, "taker_buy_quote": 1578.325}, {"ts": 1775063280000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063340000, "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0352, "volume": 24747.0, "quote_volume": 873.8, "trades": 11, "taker_buy_quote": 235.941}, {"ts": 1775063400000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 53885.0, "quote_volume": 1899.5848, "trades": 14, "taker_buy_quote": 999.9784}, {"ts": 1775063460000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 17406.0, "quote_volume": 612.6912, "trades": 4, "taker_buy_quote": 229.68}, {"ts": 1775063520000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 173.0, "quote_volume": 6.0723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 481430.0, "quote_volume": 16903.2105, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 248167.0, "quote_volume": 8711.4743, "trades": 15, "taker_buy_quote": 7818.4952}, {"ts": 1775063700000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 240181.0, "quote_volume": 8430.3531, "trades": 12, "taker_buy_quote": 4837.0608}, {"ts": 1775063760000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 11402.0, "quote_volume": 400.2102, "trades": 5, "taker_buy_quote": 5.1597}, {"ts": 1775063820000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063940000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 18527.0, "quote_volume": 650.1, "trades": 7, "taker_buy_quote": 229.0275}, {"ts": 1775064120000, "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 43251.0, "quote_volume": 1516.1374, "trades": 18, "taker_buy_quote": 391.0491}, {"ts": 1775064180000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 4285.0, "quote_volume": 150.4035, "trades": 1, "taker_buy_quote": 150.4035}, {"ts": 1775064420000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 6077.0, "quote_volume": 213.3027, "trades": 3, "taker_buy_quote": 213.3027}, {"ts": 1775064480000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 612.0, "quote_volume": 21.4812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775064540000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 578.0, "quote_volume": 20.3456, "trades": 2, "taker_buy_quote": 20.3456}, {"ts": 1775064600000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064660000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 19588.0, "quote_volume": 690.9405, "trades": 5, "taker_buy_quote": 628.4605}, {"ts": 1775064720000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 22476.0, "quote_volume": 794.8358, "trades": 6, "taker_buy_quote": 794.8358}, {"ts": 1775064780000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 26311.0, "quote_volume": 928.7783, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775064840000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 1062.0, "quote_volume": 37.4886, "trades": 1, "taker_buy_quote": 37.4886}, {"ts": 1775064900000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 27457.0, "quote_volume": 965.8746, "trades": 10, "taker_buy_quote": 124.7081}, {"ts": 1775064960000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 15406.0, "quote_volume": 541.0889, "trades": 4, "taker_buy_quote": 541.0889}, {"ts": 1775065020000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 72725.0, "quote_volume": 2560.0857, "trades": 11, "taker_buy_quote": 2462.9689}, {"ts": 1775065080000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 12815.0, "quote_volume": 452.5313, "trades": 8, "taker_buy_quote": 196.9946}, {"ts": 1775065140000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 112365.0, "quote_volume": 3966.6111, "trades": 11, "taker_buy_quote": 152.905}, {"ts": 1775065200000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 4165.0, "quote_volume": 146.9345, "trades": 3, "taker_buy_quote": 115.2545}, {"ts": 1775065260000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2303.0, "quote_volume": 81.2959, "trades": 2, "taker_buy_quote": 81.2959}, {"ts": 1775065320000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2614.0, "quote_volume": 92.2742, "trades": 2, "taker_buy_quote": 92.2742}, {"ts": 1775065380000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 34290.0, "quote_volume": 1210.437, "trades": 36, "taker_buy_quote": 1210.437}, {"ts": 1775065440000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 3014.0, "quote_volume": 106.3365, "trades": 3, "taker_buy_quote": 86.0261}, {"ts": 1775065500000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 34013.0, "quote_volume": 1200.6589, "trades": 5, "taker_buy_quote": 1200.6589}, {"ts": 1775065560000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 2934.0, "quote_volume": 103.4534, "trades": 3, "taker_buy_quote": 62.3398}, {"ts": 1775065620000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 42720.0, "quote_volume": 1503.8412, "trades": 30, "taker_buy_quote": 74.9676}, {"ts": 1775065680000, "open": 0.0353, "high": 0.0353, "low": 0.0351, "close": 0.0353, "volume": 131674.0, "quote_volume": 4629.5426, "trades": 37, "taker_buy_quote": 631.3201}, {"ts": 1775065740000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 20173.0, "quote_volume": 710.2413, "trades": 3, "taker_buy_quote": 96.3533}, {"ts": 1775065800000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 4315.0, "quote_volume": 152.3195, "trades": 3, "taker_buy_quote": 152.3195}, {"ts": 1775065860000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 24321.0, "quote_volume": 857.2671, "trades": 8, "taker_buy_quote": 412.2687}, {"ts": 1775065920000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 3878.0, "quote_volume": 136.8934, "trades": 4, "taker_buy_quote": 136.8934}, {"ts": 1775065980000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2664.0, "quote_volume": 94.0392, "trades": 2, "taker_buy_quote": 94.0392}, {"ts": 1775066040000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 1664.0, "quote_volume": 58.7392, "trades": 2, "taker_buy_quote": 58.7392}, {"ts": 1775066100000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2282.0, "quote_volume": 80.5546, "trades": 2, "taker_buy_quote": 80.5546}, {"ts": 1775066160000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 3162.0, "quote_volume": 111.5605, "trades": 3, "taker_buy_quote": 91.1093}, {"ts": 1775066220000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2413.0, "quote_volume": 85.1789, "trades": 2, "taker_buy_quote": 85.1789}, {"ts": 1775066280000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 32464.0, "quote_volume": 1142.808, "trades": 9, "taker_buy_quote": 52.312}, {"ts": 1775066340000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 3020.0, "quote_volume": 106.606, "trades": 3, "taker_buy_quote": 106.606}, {"ts": 1775066400000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 39018.0, "quote_volume": 1377.0089, "trades": 11, "taker_buy_quote": 1333.7129}, {"ts": 1775066460000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 9702.0, "quote_volume": 340.8742, "trades": 5, "taker_buy_quote": 117.568}, {"ts": 1775066520000, "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 66079.0, "quote_volume": 2313.2382, "trades": 11, "taker_buy_quote": 101.0523}, {"ts": 1775066580000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 6872.0, "quote_volume": 240.52, "trades": 4, "taker_buy_quote": 240.52}, {"ts": 1775066640000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 21668.0, "quote_volume": 757.7809, "trades": 5, "taker_buy_quote": 548.695}, {"ts": 1775066700000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2743.0, "quote_volume": 96.2793, "trades": 2, "taker_buy_quote": 96.2793}, {"ts": 1775066760000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1910.0, "quote_volume": 67.041, "trades": 2, "taker_buy_quote": 67.041}, {"ts": 1775066820000, "open": 0.035, "high": 0.0351, "low": 0.0349, "close": 0.0351, "volume": 30217.0, "quote_volume": 1057.4019, "trades": 14, "taker_buy_quote": 74.4471}, {"ts": 1775066880000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1912.0, "quote_volume": 67.1112, "trades": 4, "taker_buy_quote": 67.1112}, {"ts": 1775066940000, "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 8137.0, "quote_volume": 285.147, "trades": 5, "taker_buy_quote": 96.847}, {"ts": 1775067000000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 1897.0, "quote_volume": 66.7744, "trades": 2, "taker_buy_quote": 66.7744}, {"ts": 1775067060000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 2118.0, "quote_volume": 74.5253, "trades": 4, "taker_buy_quote": 64.592}, {"ts": 1775067120000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 3243.0, "quote_volume": 113.9436, "trades": 3, "taker_buy_quote": 40.2336}, {"ts": 1775067180000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 29461.0, "quote_volume": 1039.6139, "trades": 10, "taker_buy_quote": 1039.6139}, {"ts": 1775067240000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 81488.0, "quote_volume": 2879.4178, "trades": 11, "taker_buy_quote": 2879.4178}, {"ts": 1775067300000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 62124.0, "quote_volume": 2196.1304, "trades": 10, "taker_buy_quote": 1116.2328}, {"ts": 1775067360000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 86494.0, "quote_volume": 3061.8876, "trades": 12, "taker_buy_quote": 1971.6384}, {"ts": 1775067420000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 94254.0, "quote_volume": 3336.5916, "trades": 20, "taker_buy_quote": 1468.4274}, {"ts": 1775067480000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 1183.0, "quote_volume": 41.8782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 60732.0, "quote_volume": 2153.8553, "trades": 13, "taker_buy_quote": 2075.5505}, {"ts": 1775067600000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 576.0, "quote_volume": 20.448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775067660000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 21084.0, "quote_volume": 747.1008, "trades": 7, "taker_buy_quote": 26.5185}, {"ts": 1775067720000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 256561.0, "quote_volume": 9082.6535, "trades": 44, "taker_buy_quote": 8680.8635}, {"ts": 1775067780000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 79382.0, "quote_volume": 2810.1228, "trades": 26, "taker_buy_quote": 228.1884}, {"ts": 1775067840000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 47173.0, "quote_volume": 1673.989, "trades": 6, "taker_buy_quote": 1673.989}, {"ts": 1775067900000, "open": 0.0354, "high": 0.0357, "low": 0.0354, "close": 0.0356, "volume": 203032.0, "quote_volume": 7231.4901, "trades": 55, "taker_buy_quote": 6733.3135}, {"ts": 1775067960000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 17840.0, "quote_volume": 635.104, "trades": 7, "taker_buy_quote": 239.054}, {"ts": 1775068020000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 18509.0, "quote_volume": 658.9204, "trades": 5, "taker_buy_quote": 658.9204}, {"ts": 1775068080000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 95241.0, "quote_volume": 3391.3276, "trades": 21, "taker_buy_quote": 2989.4748}, {"ts": 1775068140000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 55336.0, "quote_volume": 1976.0616, "trades": 15, "taker_buy_quote": 1743.1191}, {"ts": 1775068200000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 929.0, "quote_volume": 33.1653, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775068260000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 1983.0, "quote_volume": 70.9914, "trades": 4, "taker_buy_quote": 22.5182}, {"ts": 1775068320000, "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 59192.0, "quote_volume": 2129.0391, "trades": 22, "taker_buy_quote": 2064.2154}, {"ts": 1775068380000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 6387.0, "quote_volume": 228.9808, "trades": 5, "taker_buy_quote": 155.734}, {"ts": 1775068440000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 52339.0, "quote_volume": 1868.9854, "trades": 14, "taker_buy_quote": 186.8728}, {"ts": 1775068500000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 242.0, "quote_volume": 8.6636, "trades": 1, "taker_buy_quote": 8.6636}, {"ts": 1775068560000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 13859.0, "quote_volume": 494.7663, "trades": 4, "taker_buy_quote": 261.8238}, {"ts": 1775068680000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 27124.0, "quote_volume": 968.3268, "trades": 3, "taker_buy_quote": 956.9385}, {"ts": 1775068740000, "open": 0.0358, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 200501.0, "quote_volume": 7225.7036, "trades": 55, "taker_buy_quote": 7187.8676}, {"ts": 1775068800000, "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 108434.0, "quote_volume": 3896.1063, "trades": 21, "taker_buy_quote": 1437.1889}, {"ts": 1775068860000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 20224.0, "quote_volume": 726.0416, "trades": 2, "taker_buy_quote": 726.0416}, {"ts": 1775068920000, "open": 0.036, "high": 0.0362, "low": 0.036, "close": 0.0362, "volume": 218096.0, "quote_volume": 7873.1113, "trades": 28, "taker_buy_quote": 7286.4148}, {"ts": 1775068980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 21367.0, "quote_volume": 773.4854, "trades": 6, "taker_buy_quote": 773.4854}, {"ts": 1775069040000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 27378.0, "quote_volume": 988.3458, "trades": 8, "taker_buy_quote": 235.5525}, {"ts": 1775069100000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3262.0, "quote_volume": 117.7582, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.0361, "high": 0.0362, "low": 0.036, "close": 0.0362, "volume": 143859.0, "quote_volume": 5205.9658, "trades": 47, "taker_buy_quote": 4912.961}, {"ts": 1775069220000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 142437.0, "quote_volume": 5167.556, "trades": 61, "taker_buy_quote": 3895.7573}, {"ts": 1775069280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 4646.0, "quote_volume": 168.1852, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775069340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069400000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 79411.0, "quote_volume": 2880.8749, "trades": 24, "taker_buy_quote": 1074.2259}, {"ts": 1775069460000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 134820.0, "quote_volume": 4867.0172, "trades": 17, "taker_buy_quote": 3086.8749}, {"ts": 1775069520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1080.0, "quote_volume": 38.988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 102830.0, "quote_volume": 3712.4867, "trades": 15, "taker_buy_quote": 1624.8598}, {"ts": 1775069640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 176.0, "quote_volume": 6.3536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069700000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 15932.0, "quote_volume": 577.6019, "trades": 10, "taker_buy_quote": 540.4759}, {"ts": 1775069940000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 20477.0, "quote_volume": 742.9215, "trades": 9, "taker_buy_quote": 363.5808}, {"ts": 1775070000000, "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 258726.0, "quote_volume": 9436.592, "trades": 42, "taker_buy_quote": 8291.9711}, {"ts": 1775070060000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 19844.0, "quote_volume": 724.3768, "trades": 5, "taker_buy_quote": 724.3768}, {"ts": 1775070120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 26564.0, "quote_volume": 972.2424, "trades": 5, "taker_buy_quote": 269.3394}, {"ts": 1775070180000, "open": 0.0366, "high": 0.0369, "low": 0.0366, "close": 0.0369, "volume": 287901.0, "quote_volume": 10591.8186, "trades": 112, "taker_buy_quote": 6093.6757}, {"ts": 1775070240000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 125924.0, "quote_volume": 4649.2604, "trades": 44, "taker_buy_quote": 4245.4498}, {"ts": 1775070300000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 199784.0, "quote_volume": 7369.5448, "trades": 80, "taker_buy_quote": 6196.7656}, {"ts": 1775070360000, "open": 0.0368, "high": 0.0369, "low": 0.0367, "close": 0.0368, "volume": 30056.0, "quote_volume": 1108.712, "trades": 15, "taker_buy_quote": 999.99}, {"ts": 1775070420000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 33925.0, "quote_volume": 1251.0912, "trades": 17, "taker_buy_quote": 1175.6512}, {"ts": 1775070480000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 9457.0, "quote_volume": 349.4313, "trades": 6, "taker_buy_quote": 193.6764}, {"ts": 1775070540000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 109430.0, "quote_volume": 4046.7978, "trades": 20, "taker_buy_quote": 3518.4267}, {"ts": 1775070600000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 20373.0, "quote_volume": 751.9789, "trades": 11, "taker_buy_quote": 70.67}, {"ts": 1775070660000, "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0368, "volume": 232490.0, "quote_volume": 8562.5235, "trades": 105, "taker_buy_quote": 6774.3109}, {"ts": 1775070720000, "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 214673.0, "quote_volume": 7917.539, "trades": 100, "taker_buy_quote": 5285.089}, {"ts": 1775070780000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 52046.0, "quote_volume": 1925.702, "trades": 14, "taker_buy_quote": 508.454}, {"ts": 1775070840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 28442.0, "quote_volume": 1049.5098, "trades": 6, "taker_buy_quote": 84.6486}, {"ts": 1775070900000, "open": 0.0368, "high": 0.0368, "low": 0.0364, "close": 0.0367, "volume": 250209.0, "quote_volume": 9151.2331, "trades": 64, "taker_buy_quote": 2780.9912}, {"ts": 1775070960000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 24762.0, "quote_volume": 910.8931, "trades": 16, "taker_buy_quote": 804.0594}, {"ts": 1775071020000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 10064.0, "quote_volume": 370.3552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071080000, "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 141778.0, "quote_volume": 5249.1794, "trades": 30, "taker_buy_quote": 4790.3942}, {"ts": 1775071140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 21952.0, "quote_volume": 814.4192, "trades": 9, "taker_buy_quote": 572.3417}, {"ts": 1775071200000, "open": 0.037, "high": 0.0375, "low": 0.0369, "close": 0.0374, "volume": 889246.0, "quote_volume": 33036.8474, "trades": 138, "taker_buy_quote": 21725.6252}, {"ts": 1775071260000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 34113.0, "quote_volume": 1272.3772, "trades": 8, "taker_buy_quote": 80.568}, {"ts": 1775071320000, "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0373, "volume": 100152.0, "quote_volume": 3745.2806, "trades": 38, "taker_buy_quote": 2631.7055}, {"ts": 1775071380000, "open": 0.0374, "high": 0.0376, "low": 0.0372, "close": 0.0372, "volume": 282829.0, "quote_volume": 10557.9605, "trades": 63, "taker_buy_quote": 4483.4823}, {"ts": 1775071440000, "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 136062.0, "quote_volume": 5079.9628, "trades": 37, "taker_buy_quote": 4573.5449}, {"ts": 1775071500000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 71420.0, "quote_volume": 2680.8285, "trades": 33, "taker_buy_quote": 1327.3334}, {"ts": 1775071560000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 24745.0, "quote_volume": 929.1627, "trades": 9, "taker_buy_quote": 896.9127}, {"ts": 1775071620000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 92720.0, "quote_volume": 3465.4394, "trades": 16, "taker_buy_quote": 11.0408}, {"ts": 1775071680000, "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 27436.0, "quote_volume": 1023.4489, "trades": 13, "taker_buy_quote": 896.7451}, {"ts": 1775071740000, "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 18398.0, "quote_volume": 686.5193, "trades": 11, "taker_buy_quote": 101.5784}, {"ts": 1775071800000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 2573.0, "quote_volume": 95.7506, "trades": 5, "taker_buy_quote": 7.3854}, {"ts": 1775071860000, "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0374, "volume": 13417.0, "quote_volume": 500.0421, "trades": 7, "taker_buy_quote": 54.6636}, {"ts": 1775071920000, "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 6775.0, "quote_volume": 252.5984, "trades": 6, "taker_buy_quote": 90.6202}, {"ts": 1775071980000, "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 142244.0, "quote_volume": 5279.9151, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.0372, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 55152.0, "quote_volume": 2057.3578, "trades": 28, "taker_buy_quote": 1793.8116}, {"ts": 1775072100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1527.0, "quote_volume": 57.1098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 30139.0, "quote_volume": 1131.17, "trades": 15, "taker_buy_quote": 1047.5575}, {"ts": 1775072220000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 129785.0, "quote_volume": 4867.9625, "trades": 18, "taker_buy_quote": 529.025}, {"ts": 1775072280000, "open": 0.0376, "high": 0.0377, "low": 0.0375, "close": 0.0376, "volume": 28867.0, "quote_volume": 1084.9696, "trades": 16, "taker_buy_quote": 819.4784}, {"ts": 1775072340000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 13242.0, "quote_volume": 497.9389, "trades": 9, "taker_buy_quote": 14.9669}, {"ts": 1775072400000, "open": 0.0377, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 213535.0, "quote_volume": 8065.2814, "trades": 29, "taker_buy_quote": 6817.3826}, {"ts": 1775072460000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 63116.0, "quote_volume": 2383.4608, "trades": 23, "taker_buy_quote": 975.3772}, {"ts": 1775072520000, "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.0379, "volume": 142253.0, "quote_volume": 5395.2463, "trades": 30, "taker_buy_quote": 4907.5289}, {"ts": 1775072580000, "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 266905.0, "quote_volume": 10176.6055, "trades": 60, "taker_buy_quote": 6834.0444}, {"ts": 1775072640000, "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 303367.0, "quote_volume": 11600.5635, "trades": 30, "taker_buy_quote": 9823.2}, {"ts": 1775072700000, "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 55232.0, "quote_volume": 2113.2317, "trades": 16, "taker_buy_quote": 1730.4592}, {"ts": 1775072760000, "open": 0.0383, "high": 0.0383, "low": 0.0377, "close": 0.0378, "volume": 452022.0, "quote_volume": 17112.5208, "trades": 74, "taker_buy_quote": 4837.196}, {"ts": 1775072820000, "open": 0.0377, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 151624.0, "quote_volume": 5729.5671, "trades": 32, "taker_buy_quote": 3282.021}, {"ts": 1775072880000, "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 68050.0, "quote_volume": 2578.079, "trades": 13, "taker_buy_quote": 256.411}, {"ts": 1775072940000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0377, "volume": 55840.0, "quote_volume": 2110.6965, "trades": 25, "taker_buy_quote": 1342.4096}, {"ts": 1775073000000, "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 112466.0, "quote_volume": 4240.3146, "trades": 21, "taker_buy_quote": 554.2132}, {"ts": 1775073060000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 54515.0, "quote_volume": 2063.9384, "trades": 21, "taker_buy_quote": 1331.7862}, {"ts": 1775073120000, "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.0382, "volume": 109519.0, "quote_volume": 4169.4239, "trades": 41, "taker_buy_quote": 3508.3477}, {"ts": 1775073180000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 419021.0, "quote_volume": 15950.2498, "trades": 18, "taker_buy_quote": 140.258}, {"ts": 1775073240000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 13472.0, "quote_volume": 510.9113, "trades": 5, "taker_buy_quote": 490.3695}, {"ts": 1775073300000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 16065.0, "quote_volume": 610.8854, "trades": 8, "taker_buy_quote": 604.7132}, {"ts": 1775073360000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 15847.0, "quote_volume": 601.0442, "trades": 8, "taker_buy_quote": 30.438}, {"ts": 1775073420000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 37845.0, "quote_volume": 1436.3682, "trades": 14, "taker_buy_quote": 670.2535}, {"ts": 1775073480000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 1727.0, "quote_volume": 65.2958, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.0377, "volume": 154524.0, "quote_volume": 5844.4259, "trades": 48, "taker_buy_quote": 2866.9305}, {"ts": 1775073600000, "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.0377, "volume": 80027.0, "quote_volume": 3021.3633, "trades": 26, "taker_buy_quote": 475.1588}, {"ts": 1775073660000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 84970.0, "quote_volume": 3200.7279, "trades": 20, "taker_buy_quote": 1215.7119}, {"ts": 1775073720000, "open": 0.0377, "high": 0.038, "low": 0.0377, "close": 0.038, "volume": 47052.0, "quote_volume": 1778.6985, "trades": 20, "taker_buy_quote": 975.2892}, {"ts": 1775073780000, "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 79116.0, "quote_volume": 3025.9219, "trades": 23, "taker_buy_quote": 2167.2359}, {"ts": 1775073840000, "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 88729.0, "quote_volume": 3380.829, "trades": 18, "taker_buy_quote": 980.9701}, {"ts": 1775073900000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0381, "volume": 142736.0, "quote_volume": 5449.0682, "trades": 22, "taker_buy_quote": 4593.5855}, {"ts": 1775073960000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 15219.0, "quote_volume": 582.3628, "trades": 6, "taker_buy_quote": 582.3628}, {"ts": 1775074020000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 35610.0, "quote_volume": 1359.382, "trades": 13, "taker_buy_quote": 753.8006}, {"ts": 1775074080000, "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 211204.0, "quote_volume": 8081.7031, "trades": 28, "taker_buy_quote": 3407.1145}, {"ts": 1775074140000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 4718.0, "quote_volume": 180.5673, "trades": 5, "taker_buy_quote": 130.1051}, {"ts": 1775074200000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 62913.0, "quote_volume": 2409.0898, "trades": 17, "taker_buy_quote": 418.5524}, {"ts": 1775074260000, "open": 0.0384, "high": 0.0387, "low": 0.0384, "close": 0.0387, "volume": 235078.0, "quote_volume": 9070.0413, "trades": 73, "taker_buy_quote": 5891.7722}, {"ts": 1775074320000, "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 113553.0, "quote_volume": 4376.6019, "trades": 32, "taker_buy_quote": 846.0648}, {"ts": 1775074380000, "open": 0.0385, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 195271.0, "quote_volume": 7469.711, "trades": 29, "taker_buy_quote": 3295.1206}, {"ts": 1775074440000, "open": 0.0382, "high": 0.0386, "low": 0.0382, "close": 0.0385, "volume": 347724.0, "quote_volume": 13352.0576, "trades": 44, "taker_buy_quote": 10600.5801}, {"ts": 1775074500000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 74631.0, "quote_volume": 2877.0023, "trades": 24, "taker_buy_quote": 1776.4288}, {"ts": 1775074560000, "open": 0.0385, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 499719.0, "quote_volume": 19332.9628, "trades": 84, "taker_buy_quote": 16087.1006}, {"ts": 1775074620000, "open": 0.0387, "high": 0.0389, "low": 0.0386, "close": 0.0386, "volume": 795127.0, "quote_volume": 30803.1147, "trades": 213, "taker_buy_quote": 15569.9853}, {"ts": 1775074680000, "open": 0.0387, "high": 0.0388, "low": 0.0384, "close": 0.0385, "volume": 351993.0, "quote_volume": 13596.1162, "trades": 108, "taker_buy_quote": 5655.0854}, {"ts": 1775074740000, "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 101655.0, "quote_volume": 3906.5671, "trades": 37, "taker_buy_quote": 1219.0575}, {"ts": 1775074800000, "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 138670.0, "quote_volume": 5287.8637, "trades": 36, "taker_buy_quote": 502.8164}, {"ts": 1775074860000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 196026.0, "quote_volume": 7467.392, "trades": 32, "taker_buy_quote": 3963.9887}, {"ts": 1775074920000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 150761.0, "quote_volume": 5733.7968, "trades": 46, "taker_buy_quote": 2184.1022}, {"ts": 1775074980000, "open": 0.038, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 191112.0, "quote_volume": 7293.7424, "trades": 23, "taker_buy_quote": 5467.6401}, {"ts": 1775075040000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0381, "volume": 76929.0, "quote_volume": 2933.6258, "trades": 17, "taker_buy_quote": 1607.8555}, {"ts": 1775075100000, "open": 0.0381, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 56416.0, "quote_volume": 2157.3554, "trades": 22, "taker_buy_quote": 1527.5381}, {"ts": 1775075160000, "open": 0.0382, "high": 0.0385, "low": 0.0382, "close": 0.0385, "volume": 107382.0, "quote_volume": 4125.7206, "trades": 30, "taker_buy_quote": 3623.7945}, {"ts": 1775075220000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 214736.0, "quote_volume": 8307.078, "trades": 23, "taker_buy_quote": 7381.5309}, {"ts": 1775075280000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 42224.0, "quote_volume": 1628.1186, "trades": 15, "taker_buy_quote": 408.1564}, {"ts": 1775075340000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 46941.0, "quote_volume": 1808.6649, "trades": 11, "taker_buy_quote": 502.6915}, {"ts": 1775075400000, "open": 0.0385, "high": 0.0386, "low": 0.0383, "close": 0.0383, "volume": 22262.0, "quote_volume": 853.9879, "trades": 10, "taker_buy_quote": 15.7874}, {"ts": 1775075460000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 45371.0, "quote_volume": 1737.0589, "trades": 14, "taker_buy_quote": 1132.7961}, {"ts": 1775075520000, "open": 0.0382, "high": 0.0385, "low": 0.0382, "close": 0.0384, "volume": 18340.0, "quote_volume": 703.6593, "trades": 9, "taker_buy_quote": 77.0583}, {"ts": 1775075580000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 14849.0, "quote_volume": 572.4637, "trades": 7, "taker_buy_quote": 313.3202}, {"ts": 1775075640000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 40204.0, "quote_volume": 1547.854, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 283471.0, "quote_volume": 10946.1358, "trades": 20, "taker_buy_quote": 10882.3259}, {"ts": 1775075760000, "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.039, "volume": 294825.0, "quote_volume": 11459.4073, "trades": 53, "taker_buy_quote": 5968.2691}, {"ts": 1775075820000, "open": 0.0389, "high": 0.0392, "low": 0.0388, "close": 0.0391, "volume": 336483.0, "quote_volume": 13117.7717, "trades": 89, "taker_buy_quote": 4021.8895}, {"ts": 1775075880000, "open": 0.039, "high": 0.0391, "low": 0.0386, "close": 0.0388, "volume": 458930.0, "quote_volume": 17813.6916, "trades": 60, "taker_buy_quote": 2276.9479}, {"ts": 1775075940000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 178276.0, "quote_volume": 6872.9427, "trades": 27, "taker_buy_quote": 1235.4107}, {"ts": 1775076000000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 52384.0, "quote_volume": 2018.2312, "trades": 16, "taker_buy_quote": 1102.2471}, {"ts": 1775076060000, "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 145570.0, "quote_volume": 5567.3428, "trades": 46, "taker_buy_quote": 2513.6557}, {"ts": 1775076120000, "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0379, "volume": 433254.0, "quote_volume": 16435.1103, "trades": 57, "taker_buy_quote": 1828.509}, {"ts": 1775076180000, "open": 0.038, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 97453.0, "quote_volume": 3706.1269, "trades": 24, "taker_buy_quote": 2575.3455}, {"ts": 1775076240000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 83962.0, "quote_volume": 3193.7365, "trades": 15, "taker_buy_quote": 1172.2608}, {"ts": 1775076300000, "open": 0.0381, "high": 0.0382, "low": 0.0379, "close": 0.0382, "volume": 33349.0, "quote_volume": 1269.6365, "trades": 13, "taker_buy_quote": 878.88}, {"ts": 1775076360000, "open": 0.0382, "high": 0.0387, "low": 0.0382, "close": 0.0387, "volume": 444725.0, "quote_volume": 17184.9336, "trades": 43, "taker_buy_quote": 16882.5779}, {"ts": 1775076420000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 1884.0, "quote_volume": 72.8793, "trades": 4, "taker_buy_quote": 60.7203}, {"ts": 1775076480000, "open": 0.0387, "high": 0.0388, "low": 0.0385, "close": 0.0387, "volume": 97856.0, "quote_volume": 3789.403, "trades": 28, "taker_buy_quote": 1694.3262}, {"ts": 1775076540000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 28652.0, "quote_volume": 1106.0929, "trades": 14, "taker_buy_quote": 324.6984}, {"ts": 1775076600000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 84411.0, "quote_volume": 3263.3947, "trades": 12, "taker_buy_quote": 2538.3889}, {"ts": 1775076660000, "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 1581.0, "quote_volume": 60.9624, "trades": 7, "taker_buy_quote": 16.6624}, {"ts": 1775076720000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 78148.0, "quote_volume": 3003.8329, "trades": 19, "taker_buy_quote": 297.9748}, {"ts": 1775076780000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 5128.0, "quote_volume": 196.9152, "trades": 4, "taker_buy_quote": 98.88}, {"ts": 1775076900000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 8450.0, "quote_volume": 324.08, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 53043.0, "quote_volume": 2036.8512, "trades": 4, "taker_buy_quote": 2036.8512}, {"ts": 1775077020000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 66040.0, "quote_volume": 2537.1492, "trades": 13, "taker_buy_quote": 2030.1924}, {"ts": 1775077140000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 87686.0, "quote_volume": 3359.4456, "trades": 18, "taker_buy_quote": 450.1886}, {"ts": 1775077200000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 14603.0, "quote_volume": 559.6754, "trades": 8, "taker_buy_quote": 537.4278}, {"ts": 1775077260000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 24157.0, "quote_volume": 924.2074, "trades": 11, "taker_buy_quote": 644.125}, {"ts": 1775077320000, "open": 0.0385, "high": 0.0387, "low": 0.0384, "close": 0.0384, "volume": 31250.0, "quote_volume": 1203.4999, "trades": 15, "taker_buy_quote": 935.8495}, {"ts": 1775077380000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 38832.0, "quote_volume": 1495.6316, "trades": 8, "taker_buy_quote": 685.4397}, {"ts": 1775077440000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 49209.0, "quote_volume": 1900.7952, "trades": 18, "taker_buy_quote": 446.3472}, {"ts": 1775077500000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 9455.0, "quote_volume": 364.7581, "trades": 7, "taker_buy_quote": 339.2711}, {"ts": 1775077560000, "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.039, "volume": 268570.0, "quote_volume": 10433.4338, "trades": 34, "taker_buy_quote": 10413.8264}, {"ts": 1775077620000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 24369.0, "quote_volume": 950.3345, "trades": 9, "taker_buy_quote": 777.621}, {"ts": 1775077680000, "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 241140.0, "quote_volume": 9452.2647, "trades": 40, "taker_buy_quote": 7272.5141}, {"ts": 1775077740000, "open": 0.0391, "high": 0.0395, "low": 0.0391, "close": 0.0393, "volume": 284108.0, "quote_volume": 11152.3438, "trades": 62, "taker_buy_quote": 7279.1003}, {"ts": 1775077800000, "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 78121.0, "quote_volume": 3066.6525, "trades": 28, "taker_buy_quote": 1238.8062}, {"ts": 1775077860000, "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 37561.0, "quote_volume": 1477.4597, "trades": 13, "taker_buy_quote": 744.2989}, {"ts": 1775077920000, "open": 0.0393, "high": 0.0394, "low": 0.0391, "close": 0.0392, "volume": 178632.0, "quote_volume": 6989.1843, "trades": 23, "taker_buy_quote": 2772.5327}, {"ts": 1775077980000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 14995.0, "quote_volume": 589.1875, "trades": 10, "taker_buy_quote": 543.7155}, {"ts": 1775078040000, "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 162330.0, "quote_volume": 6359.1393, "trades": 11, "taker_buy_quote": 454.7495}, {"ts": 1775078100000, "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 197971.0, "quote_volume": 7740.0087, "trades": 23, "taker_buy_quote": 750.0162}, {"ts": 1775078160000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 17398.0, "quote_volume": 679.8804, "trades": 4, "taker_buy_quote": 531.1344}, {"ts": 1775078220000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 152521.0, "quote_volume": 5956.8454, "trades": 11, "taker_buy_quote": 4300.5544}, {"ts": 1775078280000, "open": 0.039, "high": 0.0393, "low": 0.039, "close": 0.0393, "volume": 116419.0, "quote_volume": 4567.9587, "trades": 28, "taker_buy_quote": 3978.2088}, {"ts": 1775078340000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 10909.0, "quote_volume": 427.3351, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 163388.0, "quote_volume": 6413.7949, "trades": 20, "taker_buy_quote": 514.9693}, {"ts": 1775078460000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 4749.0, "quote_volume": 186.1608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775078580000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 39250.0, "quote_volume": 1542.6935, "trades": 10, "taker_buy_quote": 165.1499}, {"ts": 1775078640000, "open": 0.0394, "high": 0.0398, "low": 0.0394, "close": 0.0397, "volume": 177218.0, "quote_volume": 7020.053, "trades": 52, "taker_buy_quote": 4726.6578}, {"ts": 1775078700000, "open": 0.0396, "high": 0.0399, "low": 0.0396, "close": 0.0399, "volume": 241765.0, "quote_volume": 9626.963, "trades": 54, "taker_buy_quote": 7955.1485}, {"ts": 1775078760000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 40228.0, "quote_volume": 1605.1468, "trades": 19, "taker_buy_quote": 995.8877}, {"ts": 1775078820000, "open": 0.04, "high": 0.0402, "low": 0.0399, "close": 0.0402, "volume": 399809.0, "quote_volume": 15996.2182, "trades": 46, "taker_buy_quote": 4911.5118}, {"ts": 1775078880000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 115102.0, "quote_volume": 4614.8543, "trades": 23, "taker_buy_quote": 1059.9322}, {"ts": 1775078940000, "open": 0.0399, "high": 0.04, "low": 0.0397, "close": 0.0399, "volume": 85910.0, "quote_volume": 3423.7406, "trades": 22, "taker_buy_quote": 1058.671}, {"ts": 1775079000000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 479.0, "quote_volume": 19.1121, "trades": 2, "taker_buy_quote": 19.1121}, {"ts": 1775079060000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 28105.0, "quote_volume": 1121.8666, "trades": 15, "taker_buy_quote": 1107.4192}, {"ts": 1775079120000, "open": 0.0397, "high": 0.0398, "low": 0.0393, "close": 0.0393, "volume": 466550.0, "quote_volume": 18488.9878, "trades": 43, "taker_buy_quote": 2465.0478}, {"ts": 1775079180000, "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0393, "volume": 101092.0, "quote_volume": 3962.9114, "trades": 18, "taker_buy_quote": 1808.8218}, {"ts": 1775079240000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 56046.0, "quote_volume": 2205.3078, "trades": 13, "taker_buy_quote": 1114.636}, {"ts": 1775079300000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 25187.0, "quote_volume": 990.1551, "trades": 5, "taker_buy_quote": 120.564}, {"ts": 1775079360000, "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 7563.0, "quote_volume": 296.4981, "trades": 5, "taker_buy_quote": 45.0123}, {"ts": 1775079420000, "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0393, "volume": 74145.0, "quote_volume": 2900.0597, "trades": 10, "taker_buy_quote": 194.5743}, {"ts": 1775079480000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 35710.0, "quote_volume": 1399.832, "trades": 3, "taker_buy_quote": 1304.6936}, {"ts": 1775079540000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 50801.0, "quote_volume": 1986.3191, "trades": 6, "taker_buy_quote": 1150.4393}, {"ts": 1775079600000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 70502.0, "quote_volume": 2760.0037, "trades": 18, "taker_buy_quote": 2276.5697}, {"ts": 1775079660000, "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 43855.0, "quote_volume": 1714.6965, "trades": 16, "taker_buy_quote": 1164.2115}, {"ts": 1775079720000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1198.0, "quote_volume": 46.8418, "trades": 1, "taker_buy_quote": 46.8418}, {"ts": 1775079780000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 76181.0, "quote_volume": 2963.4409, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775079840000, "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 130508.0, "quote_volume": 5085.543, "trades": 10, "taker_buy_quote": 1828.6405}, {"ts": 1775079900000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 18040.0, "quote_volume": 701.756, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 28726.0, "quote_volume": 1120.1217, "trades": 11, "taker_buy_quote": 1059.5111}, {"ts": 1775080020000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 12601.0, "quote_volume": 491.1792, "trades": 6, "taker_buy_quote": 106.899}, {"ts": 1775080080000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 4914.0, "quote_volume": 191.6971, "trades": 4, "taker_buy_quote": 19.9801}, {"ts": 1775080140000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 2755.0, "quote_volume": 107.5969, "trades": 3, "taker_buy_quote": 59.3929}, {"ts": 1775080200000, "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 91333.0, "quote_volume": 3562.4118, "trades": 19, "taker_buy_quote": 1089.2792}, {"ts": 1775080260000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 18899.0, "quote_volume": 733.3748, "trades": 14, "taker_buy_quote": 9.9584}, {"ts": 1775080320000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 10863.0, "quote_volume": 422.4763, "trades": 5, "taker_buy_quote": 367.3159}, {"ts": 1775080380000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 9098.0, "quote_volume": 353.9255, "trades": 2, "taker_buy_quote": 5.187}, {"ts": 1775080440000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 18251.0, "quote_volume": 710.2149, "trades": 3, "taker_buy_quote": 97.89}, {"ts": 1775080500000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 9795.0, "quote_volume": 380.1041, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 2564.0, "quote_volume": 99.996, "trades": 1, "taker_buy_quote": 99.996}, {"ts": 1775080620000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 26746.0, "quote_volume": 1040.1448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 2377.0, "quote_volume": 92.3465, "trades": 2, "taker_buy_quote": 46.2521}, {"ts": 1775080740000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 115782.0, "quote_volume": 4496.8477, "trades": 11, "taker_buy_quote": 1258.2983}, {"ts": 1775080800000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 35972.0, "quote_volume": 1398.1431, "trades": 6, "taker_buy_quote": 11.895}, {"ts": 1775080860000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3160.0, "quote_volume": 122.608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 0.0388, "high": 0.0391, "low": 0.0388, "close": 0.0391, "volume": 102766.0, "quote_volume": 4000.8018, "trades": 9, "taker_buy_quote": 3941.2908}, {"ts": 1775080980000, "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 52084.0, "quote_volume": 2032.6814, "trades": 15, "taker_buy_quote": 1567.583}, {"ts": 1775081040000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 2746.0, "quote_volume": 106.9683, "trades": 2, "taker_buy_quote": 58.071}, {"ts": 1775081100000, "open": 0.0389, "high": 0.039, "low": 0.0387, "close": 0.0387, "volume": 164981.0, "quote_volume": 6405.2185, "trades": 20, "taker_buy_quote": 1274.527}, {"ts": 1775081160000, "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 134064.0, "quote_volume": 5170.3057, "trades": 23, "taker_buy_quote": 1111.614}, {"ts": 1775081220000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 79473.0, "quote_volume": 3075.5429, "trades": 6, "taker_buy_quote": 2827.4994}, {"ts": 1775081280000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 15775.0, "quote_volume": 611.5912, "trades": 6, "taker_buy_quote": 611.5912}, {"ts": 1775081340000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 7257.0, "quote_volume": 280.8459, "trades": 2, "taker_buy_quote": 280.8459}, {"ts": 1775081400000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 16449.0, "quote_volume": 636.0446, "trades": 10, "taker_buy_quote": 499.4857}, {"ts": 1775081460000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 97702.0, "quote_volume": 3784.1759, "trades": 11, "taker_buy_quote": 2800.2426}, {"ts": 1775081520000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 174975.0, "quote_volume": 6777.0246, "trades": 12, "taker_buy_quote": 5778.7194}, {"ts": 1775081580000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 1996.0, "quote_volume": 77.2452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 72292.0, "quote_volume": 2794.4733, "trades": 15, "taker_buy_quote": 970.5584}, {"ts": 1775081760000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 54794.0, "quote_volume": 2115.0969, "trades": 9, "taker_buy_quote": 1816.1784}, {"ts": 1775081820000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 4014.0, "quote_volume": 154.9404, "trades": 5, "taker_buy_quote": 154.9404}, {"ts": 1775081880000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 10177.0, "quote_volume": 393.8499, "trades": 3, "taker_buy_quote": 393.8499}, {"ts": 1775081940000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 5616.0, "quote_volume": 217.3392, "trades": 2, "taker_buy_quote": 217.3392}, {"ts": 1775082000000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 20122.0, "quote_volume": 778.7214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082120000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 21897.0, "quote_volume": 847.5164, "trades": 6, "taker_buy_quote": 39.77}, {"ts": 1775082180000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 35474.0, "quote_volume": 1376.2434, "trades": 12, "taker_buy_quote": 1319.0448}, {"ts": 1775082240000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 23074.0, "quote_volume": 892.6011, "trades": 5, "taker_buy_quote": 269.9325}, {"ts": 1775082300000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 90019.0, "quote_volume": 3471.1649, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.0385, "high": 0.0386, "low": 0.0382, "close": 0.0384, "volume": 90609.0, "quote_volume": 3478.9656, "trades": 22, "taker_buy_quote": 1028.7348}, {"ts": 1775082420000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 21917.0, "quote_volume": 839.2108, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 90444.0, "quote_volume": 3453.5233, "trades": 18, "taker_buy_quote": 73.6509}, {"ts": 1775082540000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 18699.0, "quote_volume": 714.3018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 687.0, "quote_volume": 26.3121, "trades": 1, "taker_buy_quote": 26.3121}, {"ts": 1775082660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 83104.0, "quote_volume": 3174.5728, "trades": 3, "taker_buy_quote": 3167.4676}, {"ts": 1775082780000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6789.0, "quote_volume": 259.3398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 7234.0, "quote_volume": 276.3647, "trades": 4, "taker_buy_quote": 276.3647}, {"ts": 1775082900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6975.0, "quote_volume": 266.445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 235133.0, "quote_volume": 8934.0026, "trades": 38, "taker_buy_quote": 1491.576}, {"ts": 1775083020000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 130479.0, "quote_volume": 4973.2834, "trades": 12, "taker_buy_quote": 4506.3679}, {"ts": 1775083080000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 38381.0, "quote_volume": 1465.9138, "trades": 6, "taker_buy_quote": 1419.1829}, {"ts": 1775083140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 35901.0, "quote_volume": 1371.4182, "trades": 3, "taker_buy_quote": 1361.9446}, {"ts": 1775083200000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 15861.0, "quote_volume": 605.978, "trades": 4, "taker_buy_quote": 300.0724}, {"ts": 1775083260000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 288.0, "quote_volume": 11.0304, "trades": 1, "taker_buy_quote": 11.0304}, {"ts": 1775083320000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6975.0, "quote_volume": 266.445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2899.0, "quote_volume": 111.0317, "trades": 2, "taker_buy_quote": 111.0317}, {"ts": 1775083440000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 29828.0, "quote_volume": 1139.4296, "trades": 6, "taker_buy_quote": 872.9846}, {"ts": 1775083500000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 9860.0, "quote_volume": 376.652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 10515.0, "quote_volume": 401.7583, "trades": 5, "taker_buy_quote": 20.0639}, {"ts": 1775083620000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 4841.0, "quote_volume": 185.1917, "trades": 3, "taker_buy_quote": 101.6865}, {"ts": 1775083740000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 112872.0, "quote_volume": 4307.9757, "trades": 20, "taker_buy_quote": 484.9872}, {"ts": 1775083860000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 566.0, "quote_volume": 21.5646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 49267.0, "quote_volume": 1878.3669, "trades": 23, "taker_buy_quote": 1374.1581}, {"ts": 1775084220000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 33130.0, "quote_volume": 1265.566, "trades": 7, "taker_buy_quote": 1246.8862}, {"ts": 1775084280000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 11693.0, "quote_volume": 446.6726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 13657.0, "quote_volume": 520.3317, "trades": 4, "taker_buy_quote": 50.0634}, {"ts": 1775084460000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 102106.0, "quote_volume": 3878.5918, "trades": 32, "taker_buy_quote": 1586.7337}, {"ts": 1775084520000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 20235.0, "quote_volume": 771.7789, "trades": 11, "taker_buy_quote": 302.9333}, {"ts": 1775084580000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 22017.0, "quote_volume": 837.9291, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 34223.0, "quote_volume": 1305.4292, "trades": 9, "taker_buy_quote": 632.5832}, {"ts": 1775084700000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 19422.0, "quote_volume": 739.9782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 293.0, "quote_volume": 11.1633, "trades": 1, "taker_buy_quote": 11.1633}, {"ts": 1775084820000, "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 17778.0, "quote_volume": 675.2283, "trades": 7, "taker_buy_quote": 173.5455}, {"ts": 1775084880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 248.0, "quote_volume": 9.424, "trades": 1, "taker_buy_quote": 9.424}, {"ts": 1775084940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2193.0, "quote_volume": 83.334, "trades": 1, "taker_buy_quote": 83.334}, {"ts": 1775085000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 38385.0, "quote_volume": 1454.7915, "trades": 9, "taker_buy_quote": 997.7175}, {"ts": 1775085060000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 7847.0, "quote_volume": 297.3141, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775085120000, "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 311659.0, "quote_volume": 11807.1869, "trades": 25, "taker_buy_quote": 9363.7524}, {"ts": 1775085180000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1581.0, "quote_volume": 59.9199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 74119.0, "quote_volume": 2803.5844, "trades": 8, "taker_buy_quote": 17.6235}, {"ts": 1775085360000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 185396.0, "quote_volume": 6989.4622, "trades": 22, "taker_buy_quote": 12.474}, {"ts": 1775085420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 66748.0, "quote_volume": 2525.7015, "trades": 8, "taker_buy_quote": 995.6709}, {"ts": 1775085600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 653.0, "quote_volume": 24.6834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1487.0, "quote_volume": 56.2086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 8784.0, "quote_volume": 332.0352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 484563.0, "quote_volume": 18409.6111, "trades": 32, "taker_buy_quote": 18030.107}, {"ts": 1775085840000, "open": 0.0381, "high": 0.0385, "low": 0.0381, "close": 0.0384, "volume": 359767.0, "quote_volume": 13825.4102, "trades": 54, "taker_buy_quote": 12712.2677}, {"ts": 1775085900000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 9336.0, "quote_volume": 357.0623, "trades": 12, "taker_buy_quote": 62.6688}, {"ts": 1775085960000, "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 68425.0, "quote_volume": 2616.0449, "trades": 13, "taker_buy_quote": 2078.7851}, {"ts": 1775086020000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 25000.0, "quote_volume": 950.6994, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 70243.0, "quote_volume": 2669.0216, "trades": 17, "taker_buy_quote": 300.6202}, {"ts": 1775086140000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 64598.0, "quote_volume": 2464.281, "trades": 16, "taker_buy_quote": 1894.509}, {"ts": 1775086260000, "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0382, "volume": 89791.0, "quote_volume": 3432.4915, "trades": 39, "taker_buy_quote": 2145.0908}, {"ts": 1775086320000, "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 141360.0, "quote_volume": 5389.9103, "trades": 41, "taker_buy_quote": 3903.1517}, {"ts": 1775086380000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 15706.0, "quote_volume": 601.48, "trades": 6, "taker_buy_quote": 601.48}, {"ts": 1775086440000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086500000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 18387.0, "quote_volume": 705.6718, "trades": 8, "taker_buy_quote": 640.0442}, {"ts": 1775086560000, "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 77502.0, "quote_volume": 2989.074, "trades": 17, "taker_buy_quote": 2931.2855}, {"ts": 1775086620000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 47557.0, "quote_volume": 1829.4065, "trades": 13, "taker_buy_quote": 1800.7833}, {"ts": 1775086680000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 64464.0, "quote_volume": 2481.8455, "trades": 17, "taker_buy_quote": 2450.756}, {"ts": 1775086740000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 51784.0, "quote_volume": 1984.0399, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 4310.0, "quote_volume": 165.504, "trades": 2, "taker_buy_quote": 165.504}, {"ts": 1775086860000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 28772.0, "quote_volume": 1105.0587, "trades": 6, "taker_buy_quote": 837.2187}, {"ts": 1775086920000, "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0381, "volume": 39470.0, "quote_volume": 1506.4252, "trades": 9, "taker_buy_quote": 193.4592}, {"ts": 1775086980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 80554.0, "quote_volume": 3069.1074, "trades": 7, "taker_buy_quote": 3063.1257}, {"ts": 1775087160000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 174964.0, "quote_volume": 6694.1442, "trades": 28, "taker_buy_quote": 2679.144}, {"ts": 1775087220000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 11725.0, "quote_volume": 449.0971, "trades": 8, "taker_buy_quote": 443.5675}, {"ts": 1775087280000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 4988.0, "quote_volume": 192.038, "trades": 2, "taker_buy_quote": 192.038}, {"ts": 1775087340000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 3321.0, "quote_volume": 127.5917, "trades": 3, "taker_buy_quote": 25.1405}, {"ts": 1775087400000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 49285.0, "quote_volume": 1895.2529, "trades": 12, "taker_buy_quote": 1513.1789}, {"ts": 1775087460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 1431.0, "quote_volume": 54.9504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 11643.0, "quote_volume": 448.2555, "trades": 2, "taker_buy_quote": 448.2555}, {"ts": 1775087580000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 8455.0, "quote_volume": 326.2939, "trades": 6, "taker_buy_quote": 30.4554}, {"ts": 1775087640000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 21042.0, "quote_volume": 812.1895, "trades": 5, "taker_buy_quote": 293.1284}, {"ts": 1775087700000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 262412.0, "quote_volume": 10129.1032, "trades": 7, "taker_buy_quote": 636.707}, {"ts": 1775087880000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 500.0, "quote_volume": 19.25, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 15601.0, "quote_volume": 604.4221, "trades": 9, "taker_buy_quote": 493.8471}, {"ts": 1775088060000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 48585.0, "quote_volume": 1885.098, "trades": 10, "taker_buy_quote": 529.3872}, {"ts": 1775088120000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 53729.0, "quote_volume": 2088.9932, "trades": 12, "taker_buy_quote": 410.492}, {"ts": 1775088180000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 348.0, "quote_volume": 13.4328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775088240000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 4502.0, "quote_volume": 173.5083, "trades": 3, "taker_buy_quote": 97.6745}, {"ts": 1775088300000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 28886.0, "quote_volume": 1116.83, "trades": 5, "taker_buy_quote": 1116.83}, {"ts": 1775088360000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 17794.0, "quote_volume": 691.8339, "trades": 6, "taker_buy_quote": 283.6588}, {"ts": 1775088420000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 41893.0, "quote_volume": 1629.5255, "trades": 8, "taker_buy_quote": 736.7705}, {"ts": 1775088480000, "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 102645.0, "quote_volume": 3998.4391, "trades": 15, "taker_buy_quote": 1595.6064}, {"ts": 1775088540000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 86875.0, "quote_volume": 3378.0645, "trades": 10, "taker_buy_quote": 168.0869}, {"ts": 1775088600000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 4819.0, "quote_volume": 186.9494, "trades": 4, "taker_buy_quote": 102.3544}, {"ts": 1775088660000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 548.0, "quote_volume": 21.2624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088720000, "open": 0.0389, "high": 0.0389, "low": 0.0386, "close": 0.0389, "volume": 58416.0, "quote_volume": 2264.5661, "trades": 13, "taker_buy_quote": 1290.6335}, {"ts": 1775088780000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 103125.0, "quote_volume": 3991.7563, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 13950.0, "quote_volume": 541.26, "trades": 3, "taker_buy_quote": 270.63}, {"ts": 1775088900000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 977.0, "quote_volume": 38.0306, "trades": 2, "taker_buy_quote": 23.985}, {"ts": 1775088960000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089020000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 49424.0, "quote_volume": 1933.7645, "trades": 7, "taker_buy_quote": 1933.7645}, {"ts": 1775089080000, "open": 0.039, "high": 0.0391, "low": 0.0388, "close": 0.0389, "volume": 96013.0, "quote_volume": 3740.2762, "trades": 24, "taker_buy_quote": 1027.0691}, {"ts": 1775089140000, "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 26221.0, "quote_volume": 1020.2223, "trades": 8, "taker_buy_quote": 603.9534}, {"ts": 1775089200000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 136278.0, "quote_volume": 5325.9166, "trades": 16, "taker_buy_quote": 4600.3871}, {"ts": 1775089260000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 435.0, "quote_volume": 16.965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.0391, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 87954.0, "quote_volume": 3455.4641, "trades": 28, "taker_buy_quote": 2846.1767}, {"ts": 1775089380000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 96660.0, "quote_volume": 3807.6109, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 71154.0, "quote_volume": 2799.8227, "trades": 12, "taker_buy_quote": 2351.449}, {"ts": 1775089500000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 24236.0, "quote_volume": 952.5103, "trades": 7, "taker_buy_quote": 13.987}, {"ts": 1775089560000, "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0393, "volume": 46094.0, "quote_volume": 1811.5499, "trades": 8, "taker_buy_quote": 1018.153}, {"ts": 1775089620000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 20592.0, "quote_volume": 809.1848, "trades": 4, "taker_buy_quote": 777.5112}, {"ts": 1775089680000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 2757.0, "quote_volume": 108.0744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.0393, "high": 0.0394, "low": 0.0391, "close": 0.0391, "volume": 132076.0, "quote_volume": 5177.7993, "trades": 15, "taker_buy_quote": 1107.8668}, {"ts": 1775089800000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 36501.0, "quote_volume": 1421.0154, "trades": 9, "taker_buy_quote": 1246.081}, {"ts": 1775089860000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 35882.0, "quote_volume": 1398.7005, "trades": 6, "taker_buy_quote": 106.275}, {"ts": 1775089920000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 7870.0, "quote_volume": 306.2128, "trades": 3, "taker_buy_quote": 278.9908}, {"ts": 1775089980000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 4304.0, "quote_volume": 167.2522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775090040000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 2903.0, "quote_volume": 112.9267, "trades": 1, "taker_buy_quote": 112.9267}, {"ts": 1775090100000, "open": 0.039, "high": 0.0396, "low": 0.039, "close": 0.0395, "volume": 234105.0, "quote_volume": 9200.8351, "trades": 52, "taker_buy_quote": 7827.6968}, {"ts": 1775090160000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 16413.0, "quote_volume": 648.4232, "trades": 9, "taker_buy_quote": 372.9107}, {"ts": 1775090220000, "open": 0.0395, "high": 0.0398, "low": 0.0394, "close": 0.0398, "volume": 70939.0, "quote_volume": 2810.4377, "trades": 21, "taker_buy_quote": 2383.9926}, {"ts": 1775090280000, "open": 0.0397, "high": 0.0401, "low": 0.0397, "close": 0.0399, "volume": 494604.0, "quote_volume": 19775.2915, "trades": 53, "taker_buy_quote": 16716.0771}, {"ts": 1775090340000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 42370.0, "quote_volume": 1689.4021, "trades": 11, "taker_buy_quote": 166.762}, {"ts": 1775090400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 6922.0, "quote_volume": 276.1878, "trades": 3, "taker_buy_quote": 276.1878}, {"ts": 1775090460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 59787.0, "quote_volume": 2385.5013, "trades": 5, "taker_buy_quote": 1498.8435}, {"ts": 1775090520000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0397, "volume": 68930.0, "quote_volume": 2743.0626, "trades": 14, "taker_buy_quote": 630.9917}, {"ts": 1775090580000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 8799.0, "quote_volume": 349.5027, "trades": 3, "taker_buy_quote": 72.5952}, {"ts": 1775090640000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1527.0, "quote_volume": 60.4692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 374.0, "quote_volume": 14.8104, "trades": 2, "taker_buy_quote": 7.0488}, {"ts": 1775090760000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 26803.0, "quote_volume": 1056.0382, "trades": 6, "taker_buy_quote": 938.1534}, {"ts": 1775090820000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 7986.0, "quote_volume": 314.6484, "trades": 3, "taker_buy_quote": 22.852}, {"ts": 1775090880000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 56930.0, "quote_volume": 2241.8421, "trades": 8, "taker_buy_quote": 354.1666}, {"ts": 1775090940000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 5764.0, "quote_volume": 227.1016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091000000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 1962.0, "quote_volume": 77.1218, "trades": 3, "taker_buy_quote": 5.9888}, {"ts": 1775091060000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 12358.0, "quote_volume": 486.3517, "trades": 2, "taker_buy_quote": 268.8262}, {"ts": 1775091120000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091180000, "open": 0.0393, "high": 0.0396, "low": 0.0393, "close": 0.0396, "volume": 81798.0, "quote_volume": 3235.4946, "trades": 9, "taker_buy_quote": 2841.3549}, {"ts": 1775091240000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 631.0, "quote_volume": 25.0307, "trades": 2, "taker_buy_quote": 17.1107}, {"ts": 1775091300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 7795.0, "quote_volume": 309.4615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091420000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 3470.0, "quote_volume": 137.759, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 20693.0, "quote_volume": 821.5121, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775091540000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 27360.0, "quote_volume": 1086.6381, "trades": 3, "taker_buy_quote": 177.5478}, {"ts": 1775091600000, "open": 0.0397, "high": 0.0398, "low": 0.0395, "close": 0.0395, "volume": 126861.0, "quote_volume": 5031.8393, "trades": 14, "taker_buy_quote": 2270.0961}, {"ts": 1775091660000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 55859.0, "quote_volume": 2192.3916, "trades": 9, "taker_buy_quote": 724.6527}, {"ts": 1775091720000, "open": 0.0392, "high": 0.0393, "low": 0.0391, "close": 0.0393, "volume": 72439.0, "quote_volume": 2836.3889, "trades": 12, "taker_buy_quote": 1532.6956}, {"ts": 1775091780000, "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0391, "volume": 8584.0, "quote_volume": 337.1002, "trades": 4, "taker_buy_quote": 288.0297}, {"ts": 1775091840000, "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.039, "volume": 331394.0, "quote_volume": 12902.5987, "trades": 38, "taker_buy_quote": 1676.1452}, {"ts": 1775091900000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 124252.0, "quote_volume": 4815.9566, "trades": 19, "taker_buy_quote": 870.5168}, {"ts": 1775091960000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 9436.0, "quote_volume": 366.1168, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092020000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 33056.0, "quote_volume": 1287.2158, "trades": 6, "taker_buy_quote": 504.933}, {"ts": 1775092080000, "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 35224.0, "quote_volume": 1373.3877, "trades": 10, "taker_buy_quote": 387.6374}, {"ts": 1775092140000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 96473.0, "quote_volume": 3762.447, "trades": 8, "taker_buy_quote": 272.025}, {"ts": 1775092200000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 87721.0, "quote_volume": 3421.119, "trades": 12, "taker_buy_quote": 923.442}, {"ts": 1775092260000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 33789.0, "quote_volume": 1319.166, "trades": 7, "taker_buy_quote": 816.7725}, {"ts": 1775092320000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 17681.0, "quote_volume": 689.1962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 88362.0, "quote_volume": 3424.2681, "trades": 10, "taker_buy_quote": 478.5592}, {"ts": 1775092440000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 33208.0, "quote_volume": 1286.071, "trades": 10, "taker_buy_quote": 1114.824}, {"ts": 1775092500000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 16963.0, "quote_volume": 657.6383, "trades": 4, "taker_buy_quote": 207.0368}, {"ts": 1775092560000, "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 33495.0, "quote_volume": 1300.182, "trades": 6, "taker_buy_quote": 517.4174}, {"ts": 1775092620000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 82525.0, "quote_volume": 3188.0511, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775092680000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 141566.0, "quote_volume": 5447.4835, "trades": 13, "taker_buy_quote": 1027.762}, {"ts": 1775092740000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 35289.0, "quote_volume": 1358.437, "trades": 5, "taker_buy_quote": 1017.1315}, {"ts": 1775092800000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 132131.0, "quote_volume": 5093.6108, "trades": 19, "taker_buy_quote": 1975.3329}, {"ts": 1775092860000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 5206.0, "quote_volume": 200.9668, "trades": 3, "taker_buy_quote": 5.8824}, {"ts": 1775092920000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 98498.0, "quote_volume": 3792.173, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775092980000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 132.0, "quote_volume": 5.0688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775093040000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 689.0, "quote_volume": 26.5954, "trades": 2, "taker_buy_quote": 26.5954}, {"ts": 1775093100000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 33647.0, "quote_volume": 1302.914, "trades": 7, "taker_buy_quote": 562.546}, {"ts": 1775093160000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 49865.0, "quote_volume": 1930.0816, "trades": 9, "taker_buy_quote": 364.7588}, {"ts": 1775093220000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 1926.0, "quote_volume": 74.7288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775093280000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 2485.0, "quote_volume": 96.4744, "trades": 3, "taker_buy_quote": 21.9396}, {"ts": 1775093340000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093400000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 49405.0, "quote_volume": 1919.7927, "trades": 9, "taker_buy_quote": 428.4057}, {"ts": 1775093460000, "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 165087.0, "quote_volume": 6369.3433, "trades": 21, "taker_buy_quote": 602.1214}, {"ts": 1775093520000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 50703.0, "quote_volume": 1951.5148, "trades": 11, "taker_buy_quote": 1740.046}, {"ts": 1775093580000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 27632.0, "quote_volume": 1063.832, "trades": 4, "taker_buy_quote": 920.7275}, {"ts": 1775093640000, "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 114875.0, "quote_volume": 4425.3732, "trades": 11, "taker_buy_quote": 3432.8797}, {"ts": 1775093700000, "open": 0.0387, "high": 0.039, "low": 0.0387, "close": 0.039, "volume": 165603.0, "quote_volume": 6419.2132, "trades": 20, "taker_buy_quote": 6064.62}, {"ts": 1775093760000, "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 55135.0, "quote_volume": 2150.8368, "trades": 12, "taker_buy_quote": 1791.9481}, {"ts": 1775093820000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093880000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 1668.0, "quote_volume": 64.8852, "trades": 2, "taker_buy_quote": 58.35}, {"ts": 1775093940000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 13778.0, "quote_volume": 535.9642, "trades": 3, "taker_buy_quote": 38.9389}, {"ts": 1775094000000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 3358.0, "quote_volume": 130.2823, "trades": 4, "taker_buy_quote": 36.7216}, {"ts": 1775094060000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094120000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 38619.0, "quote_volume": 1494.5553, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775094180000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 60152.0, "quote_volume": 2327.8824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775094240000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 58336.0, "quote_volume": 2257.6032, "trades": 13, "taker_buy_quote": 1177.8732}, {"ts": 1775094300000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 24400.0, "quote_volume": 946.2607, "trades": 4, "taker_buy_quote": 12.4227}, {"ts": 1775094360000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094420000, "open": 0.039, "high": 0.039, "low": 0.0387, "close": 0.0387, "volume": 179666.0, "quote_volume": 6979.9571, "trades": 29, "taker_buy_quote": 819.8564}, {"ts": 1775094480000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 573.0, "quote_volume": 22.1751, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094660000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 25918.0, "quote_volume": 1003.0266, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775094720000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 1762.0, "quote_volume": 68.1894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3080.0, "quote_volume": 119.504, "trades": 2, "taker_buy_quote": 119.504}, {"ts": 1775094900000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 14152.0, "quote_volume": 550.7858, "trades": 4, "taker_buy_quote": 450.0878}, {"ts": 1775094960000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095080000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 19382.0, "quote_volume": 755.898, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775095140000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 91258.0, "quote_volume": 3567.5031, "trades": 25, "taker_buy_quote": 2555.8176}, {"ts": 1775095200000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 32058.0, "quote_volume": 1253.4029, "trades": 7, "taker_buy_quote": 35.1294}, {"ts": 1775095260000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 30169.0, "quote_volume": 1179.6079, "trades": 4, "taker_buy_quote": 250.9829}, {"ts": 1775095320000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095380000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 70398.0, "quote_volume": 2745.522, "trades": 6, "taker_buy_quote": 2201.472}, {"ts": 1775095500000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 70681.0, "quote_volume": 2751.3938, "trades": 17, "taker_buy_quote": 563.6325}, {"ts": 1775095560000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 13227.0, "quote_volume": 515.853, "trades": 2, "taker_buy_quote": 243.828}, {"ts": 1775095620000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095680000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 123282.0, "quote_volume": 4802.8374, "trades": 8, "taker_buy_quote": 307.398}, {"ts": 1775095740000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 34454.0, "quote_volume": 1336.761, "trades": 6, "taker_buy_quote": 12.3384}, {"ts": 1775095800000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 61679.0, "quote_volume": 2387.6748, "trades": 7, "taker_buy_quote": 9.9846}, {"ts": 1775095860000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 5354.0, "quote_volume": 207.1998, "trades": 2, "taker_buy_quote": 207.1998}, {"ts": 1775095920000, "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 76608.0, "quote_volume": 2975.8801, "trades": 11, "taker_buy_quote": 1970.9298}, {"ts": 1775095980000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 43555.0, "quote_volume": 1697.4327, "trades": 8, "taker_buy_quote": 1382.615}, {"ts": 1775096040000, "open": 0.0389, "high": 0.039, "low": 0.0388, "close": 0.0388, "volume": 30644.0, "quote_volume": 1192.5707, "trades": 11, "taker_buy_quote": 673.0275}, {"ts": 1775096100000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 33642.0, "quote_volume": 1305.3968, "trades": 4, "taker_buy_quote": 33.9208}, {"ts": 1775096160000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 29770.0, "quote_volume": 1155.076, "trades": 5, "taker_buy_quote": 675.1976}, {"ts": 1775096280000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 9735.0, "quote_volume": 377.718, "trades": 2, "taker_buy_quote": 270.63}, {"ts": 1775096340000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 9151.0, "quote_volume": 355.1356, "trades": 3, "taker_buy_quote": 300.5052}, {"ts": 1775096400000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 67059.0, "quote_volume": 2607.9235, "trades": 3, "taker_buy_quote": 2347.3427}, {"ts": 1775096460000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 31302.0, "quote_volume": 1213.7737, "trades": 6, "taker_buy_quote": 199.7812}, {"ts": 1775096520000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 7224.0, "quote_volume": 280.2912, "trades": 2, "taker_buy_quote": 9.6612}, {"ts": 1775096640000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 500.0, "quote_volume": 19.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096700000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 13950.0, "quote_volume": 539.865, "trades": 2, "taker_buy_quote": 269.9325}, {"ts": 1775096760000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0388, "volume": 40519.0, "quote_volume": 1578.6115, "trades": 8, "taker_buy_quote": 1501.2055}, {"ts": 1775096820000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 11226.0, "quote_volume": 434.9442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 51479.0, "quote_volume": 1992.2887, "trades": 10, "taker_buy_quote": 289.8757}, {"ts": 1775096940000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 8798.0, "quote_volume": 340.4826, "trades": 2, "taker_buy_quote": 340.4826}, {"ts": 1775097000000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 19053.0, "quote_volume": 737.8614, "trades": 3, "taker_buy_quote": 467.9289}, {"ts": 1775097060000, "open": 0.0389, "high": 0.0392, "low": 0.0389, "close": 0.0392, "volume": 544467.0, "quote_volume": 21238.1599, "trades": 28, "taker_buy_quote": 19869.1624}, {"ts": 1775097120000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097180000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 13006.0, "quote_volume": 508.516, "trades": 5, "taker_buy_quote": 501.262}, {"ts": 1775097300000, "open": 0.039, "high": 0.0391, "low": 0.0387, "close": 0.0387, "volume": 105084.0, "quote_volume": 4089.9342, "trades": 21, "taker_buy_quote": 1921.4889}, {"ts": 1775097360000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 17287.0, "quote_volume": 669.0069, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775097420000, "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 26766.0, "quote_volume": 1039.0668, "trades": 8, "taker_buy_quote": 1018.8267}, {"ts": 1775097480000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 98705.0, "quote_volume": 3823.3148, "trades": 9, "taker_buy_quote": 42.292}, {"ts": 1775097540000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 775.0, "quote_volume": 30.07, "trades": 1, "taker_buy_quote": 30.07}, {"ts": 1775097600000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097660000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 101536.0, "quote_volume": 3923.1104, "trades": 17, "taker_buy_quote": 955.503}, {"ts": 1775097720000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 7434.0, "quote_volume": 287.6958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 70595.0, "quote_volume": 2725.6645, "trades": 5, "taker_buy_quote": 269.9325}, {"ts": 1775097840000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 39857.0, "quote_volume": 1533.3925, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775097900000, "open": 0.0384, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 78419.0, "quote_volume": 3011.4622, "trades": 18, "taker_buy_quote": 920.227}, {"ts": 1775097960000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2269.0, "quote_volume": 87.5834, "trades": 2, "taker_buy_quote": 87.5834}, {"ts": 1775098020000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 54156.0, "quote_volume": 2088.1313, "trades": 12, "taker_buy_quote": 569.6202}, {"ts": 1775098080000, "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0385, "volume": 14831.0, "quote_volume": 572.1059, "trades": 6, "taker_buy_quote": 5.8824}, {"ts": 1775098140000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 33098.0, "quote_volume": 1281.6687, "trades": 5, "taker_buy_quote": 1281.6687}, {"ts": 1775098260000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 14157.0, "quote_volume": 548.5941, "trades": 3, "taker_buy_quote": 278.6616}, {"ts": 1775098380000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 3530.0, "quote_volume": 136.611, "trades": 2, "taker_buy_quote": 19.9692}, {"ts": 1775098440000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 260.0, "quote_volume": 10.088, "trades": 1, "taker_buy_quote": 10.088}, {"ts": 1775098500000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 406.0, "quote_volume": 15.7122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 42068.0, "quote_volume": 1624.4817, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098680000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 93256.0, "quote_volume": 3599.6816, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 25232.0, "quote_volume": 973.9552, "trades": 4, "taker_buy_quote": 973.9552}, {"ts": 1775098980000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 39900.0, "quote_volume": 1546.4273, "trades": 9, "taker_buy_quote": 865.5649}, {"ts": 1775099040000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 3102.0, "quote_volume": 120.6678, "trades": 3, "taker_buy_quote": 120.6678}, {"ts": 1775099100000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 15484.0, "quote_volume": 602.3276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775099160000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 21673.0, "quote_volume": 843.3049, "trades": 4, "taker_buy_quote": 87.828}, {"ts": 1775099220000, "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 96919.0, "quote_volume": 3774.6527, "trades": 21, "taker_buy_quote": 3059.5151}, {"ts": 1775099280000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 28775.0, "quote_volume": 1118.83, "trades": 6, "taker_buy_quote": 44.3849}, {"ts": 1775099340000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 21481.0, "quote_volume": 833.4628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 125198.0, "quote_volume": 4838.0503, "trades": 18, "taker_buy_quote": 601.6689}, {"ts": 1775099460000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2423.0, "quote_volume": 93.5278, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 37830.0, "quote_volume": 1460.2767, "trades": 6, "taker_buy_quote": 292.2021}, {"ts": 1775099640000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 12907.0, "quote_volume": 498.2102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775099700000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099760000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 19474.0, "quote_volume": 753.4933, "trades": 4, "taker_buy_quote": 695.4003}, {"ts": 1775099820000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 249.0, "quote_volume": 9.6363, "trades": 1, "taker_buy_quote": 9.6363}, {"ts": 1775099880000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 2259.0, "quote_volume": 87.4233, "trades": 1, "taker_buy_quote": 87.4233}, {"ts": 1775099940000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100000000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 44865.0, "quote_volume": 1731.8917, "trades": 7, "taker_buy_quote": 1265.6423}, {"ts": 1775100060000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 9066.0, "quote_volume": 350.5925, "trades": 7, "taker_buy_quote": 249.5763}, {"ts": 1775100120000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 44145.0, "quote_volume": 1712.0945, "trades": 11, "taker_buy_quote": 509.1724}, {"ts": 1775100180000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 4214.0, "quote_volume": 163.0818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 40278.0, "quote_volume": 1558.7354, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775100300000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 6151.0, "quote_volume": 237.8375, "trades": 3, "taker_buy_quote": 158.2443}, {"ts": 1775100360000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 126000.0, "quote_volume": 4886.244, "trades": 21, "taker_buy_quote": 4880.4926}, {"ts": 1775100420000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 69279.0, "quote_volume": 2687.5648, "trades": 18, "taker_buy_quote": 1220.4327}, {"ts": 1775100480000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 24169.0, "quote_volume": 938.5264, "trades": 9, "taker_buy_quote": 569.8488}, {"ts": 1775100540000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 42797.0, "quote_volume": 1664.3022, "trades": 11, "taker_buy_quote": 902.8347}, {"ts": 1775100600000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 21624.0, "quote_volume": 842.9693, "trades": 11, "taker_buy_quote": 161.7579}, {"ts": 1775100720000, "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 80499.0, "quote_volume": 3149.4566, "trades": 14, "taker_buy_quote": 3041.8166}, {"ts": 1775100780000, "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 39354.0, "quote_volume": 1537.4795, "trades": 9, "taker_buy_quote": 554.3285}, {"ts": 1775100840000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 79331.0, "quote_volume": 3096.7649, "trades": 10, "taker_buy_quote": 2547.0989}, {"ts": 1775100900000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 7459.0, "quote_volume": 290.901, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 28458.0, "quote_volume": 1109.6486, "trades": 6, "taker_buy_quote": 292.5715}, {"ts": 1775101020000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1593.0, "quote_volume": 62.2863, "trades": 2, "taker_buy_quote": 62.2863}, {"ts": 1775101080000, "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0393, "volume": 142871.0, "quote_volume": 5603.1518, "trades": 33, "taker_buy_quote": 5284.2006}, {"ts": 1775101140000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 148868.0, "quote_volume": 5846.3978, "trades": 21, "taker_buy_quote": 5774.0738}, {"ts": 1775101200000, "open": 0.0393, "high": 0.0393, "low": 0.039, "close": 0.0391, "volume": 65715.0, "quote_volume": 2572.9236, "trades": 13, "taker_buy_quote": 389.6694}, {"ts": 1775101260000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 39750.0, "quote_volume": 1550.5517, "trades": 7, "taker_buy_quote": 1152.2837}, {"ts": 1775101320000, "open": 0.039, "high": 0.039, "low": 0.0386, "close": 0.0386, "volume": 108657.0, "quote_volume": 4206.0171, "trades": 28, "taker_buy_quote": 581.9185}, {"ts": 1775101380000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 20698.0, "quote_volume": 801.741, "trades": 7, "taker_buy_quote": 309.4872}, {"ts": 1775101440000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 204753.0, "quote_volume": 7921.5995, "trades": 18, "taker_buy_quote": 581.2353}, {"ts": 1775101500000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6611.0, "quote_volume": 255.1846, "trades": 3, "taker_buy_quote": 133.4788}, {"ts": 1775101560000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 26236.0, "quote_volume": 1015.3332, "trades": 3, "taker_buy_quote": 1015.3332}, {"ts": 1775101620000, "open": 0.0387, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 73657.0, "quote_volume": 2843.6513, "trades": 14, "taker_buy_quote": 402.1543}, {"ts": 1775101680000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 152.0, "quote_volume": 5.8824, "trades": 1, "taker_buy_quote": 5.8824}, {"ts": 1775101740000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 48406.0, "quote_volume": 1872.7225, "trades": 14, "taker_buy_quote": 915.5546}, {"ts": 1775101800000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101860000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 58545.0, "quote_volume": 2259.887, "trades": 9, "taker_buy_quote": 756.9574}, {"ts": 1775101920000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 2750.0, "quote_volume": 106.3524, "trades": 2, "taker_buy_quote": 78.3288}, {"ts": 1775101980000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 1568.0, "quote_volume": 60.5403, "trades": 2, "taker_buy_quote": 5.9985}, {"ts": 1775102040000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 2427.0, "quote_volume": 93.9249, "trades": 1, "taker_buy_quote": 93.9249}, {"ts": 1775102100000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 196.0, "quote_volume": 7.5852, "trades": 1, "taker_buy_quote": 7.5852}, {"ts": 1775102160000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 31593.0, "quote_volume": 1222.6491, "trades": 5, "taker_buy_quote": 275.8149}, {"ts": 1775102220000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 792.0, "quote_volume": 30.6504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775102280000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 27636.0, "quote_volume": 1069.5132, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775102340000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 92920.0, "quote_volume": 3597.3542, "trades": 16, "taker_buy_quote": 1339.794}, {"ts": 1775102400000, "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0389, "volume": 1690.0, "quote_volume": 65.5465, "trades": 3, "taker_buy_quote": 45.4999}, {"ts": 1775102460000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102520000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 55977.0, "quote_volume": 2177.8255, "trades": 16, "taker_buy_quote": 252.1977}, {"ts": 1775102580000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 16098.0, "quote_volume": 624.6024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775102640000, "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 60395.0, "quote_volume": 2357.8936, "trades": 9, "taker_buy_quote": 1950.1486}, {"ts": 1775102700000, "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 19539.0, "quote_volume": 762.084, "trades": 4, "taker_buy_quote": 7.84}, {"ts": 1775102760000, "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 48574.0, "quote_volume": 1895.3409, "trades": 11, "taker_buy_quote": 1289.2849}, {"ts": 1775102820000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 17724.0, "quote_volume": 691.236, "trades": 4, "taker_buy_quote": 419.211}, {"ts": 1775102880000, "open": 0.0389, "high": 0.0392, "low": 0.0389, "close": 0.0392, "volume": 79526.0, "quote_volume": 3106.0891, "trades": 27, "taker_buy_quote": 2443.8986}, {"ts": 1775102940000, "open": 0.0391, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 177143.0, "quote_volume": 6956.6235, "trades": 22, "taker_buy_quote": 6678.5449}, {"ts": 1775103000000, "open": 0.0391, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 65803.0, "quote_volume": 2571.6157, "trades": 13, "taker_buy_quote": 618.4901}, {"ts": 1775103060000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 12105.0, "quote_volume": 472.8494, "trades": 6, "taker_buy_quote": 22.2479}, {"ts": 1775103120000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 40136.0, "quote_volume": 1565.8669, "trades": 6, "taker_buy_quote": 492.1189}, {"ts": 1775103180000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 71713.0, "quote_volume": 2797.9058, "trades": 12, "taker_buy_quote": 1408.7648}, {"ts": 1775103240000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 45299.0, "quote_volume": 1771.1909, "trades": 7, "taker_buy_quote": 1740.0282}, {"ts": 1775103300000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 653.0, "quote_volume": 25.5323, "trades": 1, "taker_buy_quote": 25.5323}, {"ts": 1775103360000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 72908.0, "quote_volume": 2857.2734, "trades": 8, "taker_buy_quote": 2857.2734}, {"ts": 1775103420000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 13157.0, "quote_volume": 515.8052, "trades": 8, "taker_buy_quote": 219.4532}, {"ts": 1775103480000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 15948.0, "quote_volume": 625.1616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 2954.0, "quote_volume": 115.8222, "trades": 2, "taker_buy_quote": 9.9822}, {"ts": 1775103660000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 5098.0, "quote_volume": 199.3318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103720000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 24672.0, "quote_volume": 959.5794, "trades": 9, "taker_buy_quote": 271.3275}, {"ts": 1775103780000, "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 50478.0, "quote_volume": 1964.5636, "trades": 6, "taker_buy_quote": 1197.7338}, {"ts": 1775103840000, "open": 0.039, "high": 0.039, "low": 0.0387, "close": 0.0387, "volume": 543366.0, "quote_volume": 21136.8325, "trades": 19, "taker_buy_quote": 368.8328}, {"ts": 1775103900000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 23750.0, "quote_volume": 919.125, "trades": 3, "taker_buy_quote": 919.125}, {"ts": 1775103960000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 592958.0, "quote_volume": 22898.089, "trades": 24, "taker_buy_quote": 596.8006}, {"ts": 1775104020000, "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0384, "volume": 755044.0, "quote_volume": 29007.1379, "trades": 63, "taker_buy_quote": 6229.8642}, {"ts": 1775104080000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 43868.0, "quote_volume": 1681.1006, "trades": 18, "taker_buy_quote": 5.8216}, {"ts": 1775104140000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 101099.0, "quote_volume": 3864.0761, "trades": 29, "taker_buy_quote": 802.1169}, {"ts": 1775104200000, "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 165247.0, "quote_volume": 6303.6964, "trades": 41, "taker_buy_quote": 2329.5364}, {"ts": 1775104260000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 25427.0, "quote_volume": 975.1145, "trades": 8, "taker_buy_quote": 514.7816}, {"ts": 1775104320000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 32439.0, "quote_volume": 1245.8673, "trades": 5, "taker_buy_quote": 1235.7418}, {"ts": 1775104380000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 7543.0, "quote_volume": 290.4623, "trades": 2, "taker_buy_quote": 21.9248}, {"ts": 1775104440000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 389.0, "quote_volume": 14.9376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 181.0, "quote_volume": 6.9685, "trades": 1, "taker_buy_quote": 6.9685}, {"ts": 1775104560000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 12902.0, "quote_volume": 495.4368, "trades": 4, "taker_buy_quote": 267.84}, {"ts": 1775104620000, "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 8859.0, "quote_volume": 341.7732, "trades": 9, "taker_buy_quote": 322.432}, {"ts": 1775104680000, "open": 0.0385, "high": 0.0385, "low": 0.0382, "close": 0.0382, "volume": 118316.0, "quote_volume": 4537.0433, "trades": 21, "taker_buy_quote": 39.27}, {"ts": 1775104740000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 144.0, "quote_volume": 5.5008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 831.0, "quote_volume": 31.9256, "trades": 4, "taker_buy_quote": 31.9256}, {"ts": 1775104860000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 1119.0, "quote_volume": 43.1165, "trades": 2, "taker_buy_quote": 13.51}, {"ts": 1775104920000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 161.0, "quote_volume": 6.2146, "trades": 1, "taker_buy_quote": 6.2146}, {"ts": 1775104980000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 7601.0, "quote_volume": 292.529, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 16223.0, "quote_volume": 624.5855, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775105100000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 6975.0, "quote_volume": 268.5375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105160000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 15026.0, "quote_volume": 577.4319, "trades": 8, "taker_buy_quote": 166.8975}, {"ts": 1775105220000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 18761.0, "quote_volume": 724.1746, "trades": 7, "taker_buy_quote": 724.1746}, {"ts": 1775105280000, "open": 0.0387, "high": 0.039, "low": 0.0387, "close": 0.0388, "volume": 127166.0, "quote_volume": 4939.1688, "trades": 29, "taker_buy_quote": 3735.3682}, {"ts": 1775105340000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 6640.0, "quote_volume": 257.632, "trades": 2, "taker_buy_quote": 158.0712}, {"ts": 1775105400000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 834.0, "quote_volume": 32.3941, "trades": 3, "taker_buy_quote": 18.8529}, {"ts": 1775105460000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 1096.0, "quote_volume": 42.6344, "trades": 2, "taker_buy_quote": 42.6344}, {"ts": 1775105520000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 21169.0, "quote_volume": 822.3229, "trades": 5, "taker_buy_quote": 225.1143}, {"ts": 1775105580000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 14028.0, "quote_volume": 545.6374, "trades": 9, "taker_buy_quote": 271.1719}, {"ts": 1775105640000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 25905.0, "quote_volume": 1007.7045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105700000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 188.0, "quote_volume": 7.3132, "trades": 1, "taker_buy_quote": 7.3132}, {"ts": 1775105760000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 3767.0, "quote_volume": 146.4846, "trades": 6, "taker_buy_quote": 126.425}, {"ts": 1775105820000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 2418.0, "quote_volume": 93.9006, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 211.0, "quote_volume": 8.1868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 9237.0, "quote_volume": 358.3956, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 19578.0, "quote_volume": 761.5842, "trades": 5, "taker_buy_quote": 739.7224}, {"ts": 1775106060000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 948.0, "quote_volume": 36.8772, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106120000, "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 97769.0, "quote_volume": 3819.6397, "trades": 21, "taker_buy_quote": 3122.7213}, {"ts": 1775106180000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 31022.0, "quote_volume": 1215.1877, "trades": 10, "taker_buy_quote": 599.76}, {"ts": 1775106240000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 22170.0, "quote_volume": 869.9507, "trades": 6, "taker_buy_quote": 621.8931}, {"ts": 1775106300000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 15949.0, "quote_volume": 625.2008, "trades": 6, "taker_buy_quote": 225.9096}, {"ts": 1775106360000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 8603.0, "quote_volume": 336.5401, "trades": 4, "taker_buy_quote": 63.8176}, {"ts": 1775106420000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 12211.0, "quote_volume": 476.2096, "trades": 6, "taker_buy_quote": 299.676}, {"ts": 1775106480000, "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0385, "volume": 380872.0, "quote_volume": 14719.4767, "trades": 55, "taker_buy_quote": 908.7821}, {"ts": 1775106540000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 351757.0, "quote_volume": 13575.1806, "trades": 32, "taker_buy_quote": 13167.2054}, {"ts": 1775106600000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 191953.0, "quote_volume": 7373.5885, "trades": 20, "taker_buy_quote": 5152.2246}, {"ts": 1775106660000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 5585.0, "quote_volume": 215.581, "trades": 3, "taker_buy_quote": 215.581}, {"ts": 1775106720000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 12271.0, "quote_volume": 474.5599, "trades": 6, "taker_buy_quote": 419.2354}, {"ts": 1775106780000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 33438.0, "quote_volume": 1290.756, "trades": 5, "taker_buy_quote": 1015.6538}, {"ts": 1775106840000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 3233.0, "quote_volume": 125.0685, "trades": 4, "taker_buy_quote": 106.3089}, {"ts": 1775106960000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 25671.0, "quote_volume": 996.0348, "trades": 6, "taker_buy_quote": 217.474}, {"ts": 1775107020000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107080000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 35325.0, "quote_volume": 1370.61, "trades": 5, "taker_buy_quote": 370.6176}, {"ts": 1775107140000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107200000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 13900.0, "quote_volume": 539.2727, "trades": 4, "taker_buy_quote": 499.9768}, {"ts": 1775107260000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 37075.0, "quote_volume": 1441.5296, "trades": 4, "taker_buy_quote": 1428.5316}, {"ts": 1775107320000, "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 396232.0, "quote_volume": 15380.6706, "trades": 21, "taker_buy_quote": 11189.0381}, {"ts": 1775107380000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 5523.0, "quote_volume": 214.334, "trades": 2, "taker_buy_quote": 16.1824}, {"ts": 1775107440000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 106223.0, "quote_volume": 4116.0083, "trades": 17, "taker_buy_quote": 797.2245}, {"ts": 1775107500000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 1118.0, "quote_volume": 43.3784, "trades": 2, "taker_buy_quote": 43.3784}, {"ts": 1775107560000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 24248.0, "quote_volume": 935.5208, "trades": 14, "taker_buy_quote": 49.9617}, {"ts": 1775107620000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 27427.0, "quote_volume": 1057.2918, "trades": 11, "taker_buy_quote": 147.7608}, {"ts": 1775107740000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 75968.0, "quote_volume": 2927.0346, "trades": 20, "taker_buy_quote": 876.5647}, {"ts": 1775107800000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 1886.0, "quote_volume": 72.7996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 455.0, "quote_volume": 17.563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0387, "volume": 34090.0, "quote_volume": 1320.0028, "trades": 12, "taker_buy_quote": 1034.0513}, {"ts": 1775107980000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 20457.0, "quote_volume": 789.6402, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 9539.0, "quote_volume": 368.0319, "trades": 6, "taker_buy_quote": 328.1074}, {"ts": 1775108160000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 17809.0, "quote_volume": 685.8023, "trades": 11, "taker_buy_quote": 46.8178}, {"ts": 1775108220000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 8490.0, "quote_volume": 327.7568, "trades": 4, "taker_buy_quote": 16.5636}, {"ts": 1775108280000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 40546.0, "quote_volume": 1564.0764, "trades": 11, "taker_buy_quote": 61.9144}, {"ts": 1775108340000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 15381.0, "quote_volume": 594.4852, "trades": 7, "taker_buy_quote": 594.4852}, {"ts": 1775108400000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 8637.0, "quote_volume": 332.591, "trades": 5, "taker_buy_quote": 19.8018}, {"ts": 1775108460000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 4074.0, "quote_volume": 156.849, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775108520000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 7626.0, "quote_volume": 294.0011, "trades": 5, "taker_buy_quote": 154.4386}, {"ts": 1775108580000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 9759.0, "quote_volume": 376.7633, "trades": 5, "taker_buy_quote": 300.6055}, {"ts": 1775108640000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 188.0, "quote_volume": 7.2568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6809.0, "quote_volume": 262.8274, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 16153.0, "quote_volume": 623.569, "trades": 6, "taker_buy_quote": 293.6934}, {"ts": 1775108820000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 116486.0, "quote_volume": 4497.2193, "trades": 18, "taker_buy_quote": 3850.2833}, {"ts": 1775108880000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 19419.0, "quote_volume": 749.6279, "trades": 7, "taker_buy_quote": 400.6333}, {"ts": 1775108940000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 99980.0, "quote_volume": 3849.23, "trades": 9, "taker_buy_quote": 300.454}, {"ts": 1775109000000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 31834.0, "quote_volume": 1222.4256, "trades": 11, "taker_buy_quote": 300.4416}, {"ts": 1775109120000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 80159.0, "quote_volume": 3070.0897, "trades": 18, "taker_buy_quote": 1880.8364}, {"ts": 1775109180000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 12828.0, "quote_volume": 490.0296, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 20794.0, "quote_volume": 793.1305, "trades": 7, "taker_buy_quote": 335.8162}, {"ts": 1775109360000, "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 158012.0, "quote_volume": 6014.6959, "trades": 33, "taker_buy_quote": 1601.6423}, {"ts": 1775109420000, "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 115829.0, "quote_volume": 4416.7547, "trades": 22, "taker_buy_quote": 300.4554}, {"ts": 1775109480000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 5816.0, "quote_volume": 222.7376, "trades": 4, "taker_buy_quote": 222.7376}, {"ts": 1775109540000, "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 37273.0, "quote_volume": 1423.8154, "trades": 9, "taker_buy_quote": 329.536}, {"ts": 1775109600000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 256316.0, "quote_volume": 9791.2037, "trades": 6, "taker_buy_quote": 8913.6262}, {"ts": 1775109660000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 7867.0, "quote_volume": 300.6086, "trades": 2, "taker_buy_quote": 300.6086}, {"ts": 1775109720000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 4641.0, "quote_volume": 177.3473, "trades": 5, "taker_buy_quote": 23.4013}, {"ts": 1775109780000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 52738.0, "quote_volume": 2015.4675, "trades": 11, "taker_buy_quote": 601.9147}, {"ts": 1775109840000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 89968.0, "quote_volume": 3445.3499, "trades": 19, "taker_buy_quote": 2337.9469}, {"ts": 1775109900000, "open": 0.0382, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 123690.0, "quote_volume": 4710.2097, "trades": 35, "taker_buy_quote": 427.4598}, {"ts": 1775109960000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 52320.0, "quote_volume": 1988.3893, "trades": 12, "taker_buy_quote": 87.3633}, {"ts": 1775110020000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 71093.0, "quote_volume": 2703.4286, "trades": 19, "taker_buy_quote": 600.628}, {"ts": 1775110080000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 88035.0, "quote_volume": 3336.5265, "trades": 37, "taker_buy_quote": 659.0431}, {"ts": 1775110140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6634.0, "quote_volume": 251.4286, "trades": 3, "taker_buy_quote": 137.198}, {"ts": 1775110200000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 3870.0, "quote_volume": 146.9361, "trades": 5, "taker_buy_quote": 99.978}, {"ts": 1775110260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 15377.0, "quote_volume": 582.7883, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 24203.0, "quote_volume": 918.7843, "trades": 5, "taker_buy_quote": 566.428}, {"ts": 1775110380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 94250.0, "quote_volume": 3572.075, "trades": 9, "taker_buy_quote": 3410.8105}, {"ts": 1775110440000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 178407.0, "quote_volume": 6772.7177, "trades": 17, "taker_buy_quote": 3694.5564}, {"ts": 1775110500000, "open": 0.038, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 69254.0, "quote_volume": 2638.8862, "trades": 7, "taker_buy_quote": 2628.8162}, {"ts": 1775110560000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 32284.0, "quote_volume": 1230.1097, "trades": 6, "taker_buy_quote": 34.1126}, {"ts": 1775110620000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 15908.0, "quote_volume": 605.2015, "trades": 5, "taker_buy_quote": 221.388}, {"ts": 1775110680000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 11404.0, "quote_volume": 431.1895, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775110740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 60142.0, "quote_volume": 2279.3818, "trades": 13, "taker_buy_quote": 288.8738}, {"ts": 1775110800000, "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 144889.0, "quote_volume": 5491.2856, "trades": 21, "taker_buy_quote": 1762.9063}, {"ts": 1775110860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 26935.0, "quote_volume": 1018.143, "trades": 9, "taker_buy_quote": 18.7866}, {"ts": 1775110920000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 30504.0, "quote_volume": 1150.0008, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 27795.0, "quote_volume": 1049.3334, "trades": 6, "taker_buy_quote": 11.476}, {"ts": 1775111040000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 78250.0, "quote_volume": 2957.2973, "trades": 7, "taker_buy_quote": 2812.6801}, {"ts": 1775111100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2645.0, "quote_volume": 99.981, "trades": 1, "taker_buy_quote": 99.981}, {"ts": 1775111160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 81690.0, "quote_volume": 3079.713, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775111280000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2032.0, "quote_volume": 76.6064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 12667.0, "quote_volume": 477.5459, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111400000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 424.0, "quote_volume": 16.0008, "trades": 3, "taker_buy_quote": 6.048}, {"ts": 1775111460000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2355.0, "quote_volume": 88.7835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 149014.0, "quote_volume": 5625.1308, "trades": 15, "taker_buy_quote": 2760.534}, {"ts": 1775111580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 42108.0, "quote_volume": 1591.6824, "trades": 5, "taker_buy_quote": 1591.6824}, {"ts": 1775111640000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 163769.0, "quote_volume": 6173.9883, "trades": 31, "taker_buy_quote": 636.8284}, {"ts": 1775111700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 17986.0, "quote_volume": 678.0722, "trades": 2, "taker_buy_quote": 678.0722}, {"ts": 1775111760000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 8629.0, "quote_volume": 325.2872, "trades": 5, "taker_buy_quote": 56.9647}, {"ts": 1775111820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5570.0, "quote_volume": 210.546, "trades": 4, "taker_buy_quote": 210.546}, {"ts": 1775111880000, "open": 0.0378, "high": 0.0385, "low": 0.0378, "close": 0.0383, "volume": 859922.0, "quote_volume": 32674.8859, "trades": 157, "taker_buy_quote": 23860.281}, {"ts": 1775111940000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 15282.0, "quote_volume": 585.7673, "trades": 15, "taker_buy_quote": 375.1939}, {"ts": 1775112000000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 9565.0, "quote_volume": 366.3395, "trades": 4, "taker_buy_quote": 100.3843}, {"ts": 1775112060000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 5989.0, "quote_volume": 228.4641, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 9083.0, "quote_volume": 346.0623, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 58313.0, "quote_volume": 2223.7959, "trades": 10, "taker_buy_quote": 1643.0883}, {"ts": 1775112240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 7330.0, "quote_volume": 280.006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 832.0, "quote_volume": 31.8656, "trades": 1, "taker_buy_quote": 31.8656}, {"ts": 1775112360000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 191655.0, "quote_volume": 7335.3872, "trades": 33, "taker_buy_quote": 3846.8951}, {"ts": 1775112420000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 5239.0, "quote_volume": 200.6537, "trades": 4, "taker_buy_quote": 200.6537}, {"ts": 1775112480000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 11105.0, "quote_volume": 423.1314, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 7387.0, "quote_volume": 282.9221, "trades": 3, "taker_buy_quote": 272.9641}, {"ts": 1775112660000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 73243.0, "quote_volume": 2802.1142, "trades": 8, "taker_buy_quote": 166.0032}, {"ts": 1775112720000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 9553.0, "quote_volume": 364.9246, "trades": 3, "taker_buy_quote": 266.445}, {"ts": 1775112780000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 8410.0, "quote_volume": 321.262, "trades": 2, "taker_buy_quote": 321.262}, {"ts": 1775112840000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1551.0, "quote_volume": 59.2482, "trades": 1, "taker_buy_quote": 59.2482}, {"ts": 1775112900000, "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 1032451.0, "quote_volume": 39219.2165, "trades": 50, "taker_buy_quote": 246.164}, {"ts": 1775112960000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 73268.0, "quote_volume": 2784.4482, "trades": 5, "taker_buy_quote": 2784.4482}, {"ts": 1775113020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113200000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 8125.0, "quote_volume": 308.75, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113260000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 14841.0, "quote_volume": 564.0527, "trades": 9, "taker_buy_quote": 301.1307}, {"ts": 1775113320000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 11834.0, "quote_volume": 449.692, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775113380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 67321.0, "quote_volume": 2564.9301, "trades": 12, "taker_buy_quote": 1483.6521}, {"ts": 1775113440000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2318.0, "quote_volume": 88.084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 6890.0, "quote_volume": 261.82, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775113560000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 29379.0, "quote_volume": 1116.0954, "trades": 6, "taker_buy_quote": 800.926}, {"ts": 1775113620000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 15001.0, "quote_volume": 570.4629, "trades": 12, "taker_buy_quote": 202.3892}, {"ts": 1775113680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 51917.0, "quote_volume": 1978.0377, "trades": 10, "taker_buy_quote": 24.0792}, {"ts": 1775113740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 28465.0, "quote_volume": 1084.5165, "trades": 9, "taker_buy_quote": 1084.5165}, {"ts": 1775113800000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 7728.0, "quote_volume": 293.664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775113860000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 2029.0, "quote_volume": 77.154, "trades": 4, "taker_buy_quote": 19.812}, {"ts": 1775113920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4117.0, "quote_volume": 156.8577, "trades": 6, "taker_buy_quote": 156.8577}, {"ts": 1775113980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2640.0, "quote_volume": 100.584, "trades": 1, "taker_buy_quote": 100.584}, {"ts": 1775114040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 832.0, "quote_volume": 31.6992, "trades": 2, "taker_buy_quote": 31.6992}, {"ts": 1775114100000, "open": 0.0381, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 377255.0, "quote_volume": 14401.5139, "trades": 89, "taker_buy_quote": 14363.7884}, {"ts": 1775114160000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114280000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 44424.0, "quote_volume": 1701.4392, "trades": 23, "taker_buy_quote": 42.0917}, {"ts": 1775114340000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 27136.0, "quote_volume": 1037.0571, "trades": 10, "taker_buy_quote": 443.3527}, {"ts": 1775114400000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 14035.0, "quote_volume": 534.4848, "trades": 13, "taker_buy_quote": 215.2018}, {"ts": 1775114460000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 18662.0, "quote_volume": 711.0222, "trades": 8, "taker_buy_quote": 5.5245}, {"ts": 1775114520000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 9605.0, "quote_volume": 365.9505, "trades": 2, "taker_buy_quote": 365.9505}, {"ts": 1775114580000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 503.0, "quote_volume": 19.1643, "trades": 1, "taker_buy_quote": 19.1643}, {"ts": 1775114640000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 118202.0, "quote_volume": 4491.4482, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 2852.0, "quote_volume": 108.1266, "trades": 7, "taker_buy_quote": 13.604}, {"ts": 1775114760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3806.0, "quote_volume": 144.628, "trades": 1, "taker_buy_quote": 144.628}, {"ts": 1775114880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2748.0, "quote_volume": 104.424, "trades": 5, "taker_buy_quote": 5.776}, {"ts": 1775114940000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 9578.0, "quote_volume": 364.9218, "trades": 3, "taker_buy_quote": 364.9218}, {"ts": 1775115000000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 23516.0, "quote_volume": 895.9596, "trades": 8, "taker_buy_quote": 111.1758}, {"ts": 1775115060000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6823.0, "quote_volume": 259.9563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115120000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1369.0, "quote_volume": 52.2958, "trades": 4, "taker_buy_quote": 52.2958}, {"ts": 1775115180000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1629.0, "quote_volume": 62.2278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 255.0, "quote_volume": 9.741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6420.0, "quote_volume": 245.244, "trades": 1, "taker_buy_quote": 245.244}, {"ts": 1775115360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115420000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1313.0, "quote_volume": 50.1566, "trades": 1, "taker_buy_quote": 50.1566}, {"ts": 1775115480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 171.0, "quote_volume": 6.5322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115600000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2026.0, "quote_volume": 77.5958, "trades": 5, "taker_buy_quote": 77.5958}, {"ts": 1775115660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115720000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 27092.0, "quote_volume": 1037.4236, "trades": 5, "taker_buy_quote": 961.0236}, {"ts": 1775115780000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 28409.0, "quote_volume": 1085.2238, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775115840000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 6165.0, "quote_volume": 236.1195, "trades": 2, "taker_buy_quote": 236.1195}, {"ts": 1775115900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2000.0, "quote_volume": 76.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116020000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 244048.0, "quote_volume": 9357.6191, "trades": 35, "taker_buy_quote": 6543.3885}, {"ts": 1775116080000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 937.0, "quote_volume": 35.9808, "trades": 1, "taker_buy_quote": 35.9808}, {"ts": 1775116140000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 11135.0, "quote_volume": 428.0785, "trades": 5, "taker_buy_quote": 422.2417}, {"ts": 1775116200000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 516.0, "quote_volume": 19.866, "trades": 1, "taker_buy_quote": 19.866}, {"ts": 1775116260000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 17015.0, "quote_volume": 655.8585, "trades": 8, "taker_buy_quote": 655.8585}, {"ts": 1775116380000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 29157.0, "quote_volume": 1123.4094, "trades": 9, "taker_buy_quote": 602.3889}, {"ts": 1775116440000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116500000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 22215.0, "quote_volume": 854.4792, "trades": 7, "taker_buy_quote": 815.772}, {"ts": 1775116560000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 4704.0, "quote_volume": 181.104, "trades": 1, "taker_buy_quote": 181.104}, {"ts": 1775116620000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 274440.0, "quote_volume": 10496.3566, "trades": 52, "taker_buy_quote": 2204.8041}, {"ts": 1775116680000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 46009.0, "quote_volume": 1757.1416, "trades": 10, "taker_buy_quote": 1603.9034}, {"ts": 1775116740000, "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 94081.0, "quote_volume": 3589.9116, "trades": 33, "taker_buy_quote": 2437.9156}, {"ts": 1775116800000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 23137.0, "quote_volume": 880.1757, "trades": 13, "taker_buy_quote": 458.0382}, {"ts": 1775116860000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.0381, "volume": 22935.0, "quote_volume": 874.3067, "trades": 12, "taker_buy_quote": 623.823}, {"ts": 1775116920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1556.0, "quote_volume": 59.2836, "trades": 1, "taker_buy_quote": 59.2836}, {"ts": 1775116980000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 18708.0, "quote_volume": 710.9982, "trades": 8, "taker_buy_quote": 300.9402}, {"ts": 1775117040000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 17576.0, "quote_volume": 666.9838, "trades": 10, "taker_buy_quote": 324.292}, {"ts": 1775117100000, "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 90140.0, "quote_volume": 3423.8199, "trades": 29, "taker_buy_quote": 1497.2915}, {"ts": 1775117160000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 186.0, "quote_volume": 7.0866, "trades": 2, "taker_buy_quote": 7.0866}, {"ts": 1775117220000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117280000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 2871.0, "quote_volume": 108.8582, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 33025.0, "quote_volume": 1251.7434, "trades": 8, "taker_buy_quote": 300.7945}, {"ts": 1775117400000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 112961.0, "quote_volume": 4264.9841, "trades": 40, "taker_buy_quote": 1204.8068}, {"ts": 1775117460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5409.0, "quote_volume": 204.4602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117520000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 24570.0, "quote_volume": 929.808, "trades": 9, "taker_buy_quote": 929.808}, {"ts": 1775117580000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 15590.0, "quote_volume": 591.5934, "trades": 7, "taker_buy_quote": 591.5934}, {"ts": 1775117640000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 27932.0, "quote_volume": 1059.2233, "trades": 14, "taker_buy_quote": 228.19}, {"ts": 1775117700000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 33247.0, "quote_volume": 1262.7884, "trades": 9, "taker_buy_quote": 771.248}, {"ts": 1775117760000, "open": 0.038, "high": 0.0382, "low": 0.038, "close": 0.0382, "volume": 303822.0, "quote_volume": 11570.8617, "trades": 64, "taker_buy_quote": 8159.3686}, {"ts": 1775117820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 68918.0, "quote_volume": 2632.6676, "trades": 2, "taker_buy_quote": 2632.6676}, {"ts": 1775117880000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 10718.0, "quote_volume": 409.4276, "trades": 6, "taker_buy_quote": 409.4276}, {"ts": 1775117940000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 32258.0, "quote_volume": 1229.8405, "trades": 9, "taker_buy_quote": 309.6874}, {"ts": 1775118000000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 32780.0, "quote_volume": 1252.6847, "trades": 15, "taker_buy_quote": 1164.1371}, {"ts": 1775118060000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 11625.0, "quote_volume": 445.8482, "trades": 6, "taker_buy_quote": 234.5088}, {"ts": 1775118120000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 59159.0, "quote_volume": 2266.5795, "trades": 14, "taker_buy_quote": 303.2832}, {"ts": 1775118180000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 24660.0, "quote_volume": 946.944, "trades": 9, "taker_buy_quote": 316.9152}, {"ts": 1775118240000, "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 61128.0, "quote_volume": 2348.6538, "trades": 14, "taker_buy_quote": 1709.9596}, {"ts": 1775118300000, "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 16676.0, "quote_volume": 640.5772, "trades": 5, "taker_buy_quote": 362.4345}, {"ts": 1775118360000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 10483.0, "quote_volume": 403.5955, "trades": 2, "taker_buy_quote": 403.5955}, {"ts": 1775118420000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 30064.0, "quote_volume": 1157.0244, "trades": 13, "taker_buy_quote": 950.1484}, {"ts": 1775118480000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 45239.0, "quote_volume": 1739.3867, "trades": 13, "taker_buy_quote": 905.6075}, {"ts": 1775118540000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 10042.0, "quote_volume": 386.9244, "trades": 6, "taker_buy_quote": 357.318}, {"ts": 1775118600000, "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 56970.0, "quote_volume": 2185.1524, "trades": 25, "taker_buy_quote": 864.8199}, {"ts": 1775118660000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 42172.0, "quote_volume": 1625.0463, "trades": 17, "taker_buy_quote": 1194.9243}, {"ts": 1775118720000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 66901.0, "quote_volume": 2570.0371, "trades": 12, "taker_buy_quote": 988.8403}, {"ts": 1775118780000, "open": 0.0384, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 89942.0, "quote_volume": 3429.2626, "trades": 24, "taker_buy_quote": 954.7516}, {"ts": 1775118840000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 32476.0, "quote_volume": 1243.87, "trades": 11, "taker_buy_quote": 442.4425}, {"ts": 1775118900000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 8714.0, "quote_volume": 333.6075, "trades": 7, "taker_buy_quote": 280.6241}, {"ts": 1775118960000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 26174.0, "quote_volume": 1000.9056, "trades": 13, "taker_buy_quote": 405.5204}, {"ts": 1775119020000, "open": 0.0382, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 103918.0, "quote_volume": 3957.174, "trades": 29, "taker_buy_quote": 3032.1682}, {"ts": 1775119080000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 10478.0, "quote_volume": 399.1944, "trades": 5, "taker_buy_quote": 392.5824}, {"ts": 1775119140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 27063.0, "quote_volume": 1033.8066, "trades": 8, "taker_buy_quote": 767.3616}, {"ts": 1775119200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 16898.0, "quote_volume": 645.5036, "trades": 6, "taker_buy_quote": 321.7968}, {"ts": 1775119260000, "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 114670.0, "quote_volume": 4375.3501, "trades": 31, "taker_buy_quote": 2127.3536}, {"ts": 1775119320000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 29336.0, "quote_volume": 1124.4831, "trades": 31, "taker_buy_quote": 448.9234}, {"ts": 1775119380000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 11639.0, "quote_volume": 446.0039, "trades": 7, "taker_buy_quote": 402.6623}, {"ts": 1775119440000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 28185.0, "quote_volume": 1079.7185, "trades": 6, "taker_buy_quote": 886.1209}, {"ts": 1775119500000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 82248.0, "quote_volume": 3163.1365, "trades": 16, "taker_buy_quote": 2080.9477}, {"ts": 1775119560000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 13496.0, "quote_volume": 519.9538, "trades": 5, "taker_buy_quote": 359.736}, {"ts": 1775119620000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 18355.0, "quote_volume": 707.0129, "trades": 9, "taker_buy_quote": 236.6584}, {"ts": 1775119680000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 15432.0, "quote_volume": 595.6752, "trades": 10, "taker_buy_quote": 595.6752}, {"ts": 1775119740000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 42735.0, "quote_volume": 1653.3201, "trades": 18, "taker_buy_quote": 1333.0684}, {"ts": 1775119800000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 19273.0, "quote_volume": 745.3307, "trades": 7, "taker_buy_quote": 452.5856}, {"ts": 1775119860000, "open": 0.0386, "high": 0.0389, "low": 0.0386, "close": 0.0387, "volume": 38402.0, "quote_volume": 1487.2592, "trades": 14, "taker_buy_quote": 764.2825}, {"ts": 1775119920000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 10562.0, "quote_volume": 409.0194, "trades": 5, "taker_buy_quote": 409.0194}, {"ts": 1775119980000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 20028.0, "quote_volume": 775.8914, "trades": 9, "taker_buy_quote": 505.9589}, {"ts": 1775120040000, "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 19009.0, "quote_volume": 737.1661, "trades": 7, "taker_buy_quote": 205.8978}, {"ts": 1775120100000, "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.0388, "volume": 120739.0, "quote_volume": 4702.4758, "trades": 29, "taker_buy_quote": 4010.1775}, {"ts": 1775120160000, "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 20104.0, "quote_volume": 784.8382, "trades": 7, "taker_buy_quote": 502.777}, {"ts": 1775120220000, "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 51681.0, "quote_volume": 2014.4793, "trades": 14, "taker_buy_quote": 495.4837}, {"ts": 1775120280000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 18951.0, "quote_volume": 736.7125, "trades": 7, "taker_buy_quote": 466.5869}, {"ts": 1775120340000, "open": 0.039, "high": 0.0391, "low": 0.0389, "close": 0.039, "volume": 25944.0, "quote_volume": 1012.0036, "trades": 10, "taker_buy_quote": 355.2601}, {"ts": 1775120400000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 8789.0, "quote_volume": 342.168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 17670.0, "quote_volume": 687.4152, "trades": 6, "taker_buy_quote": 402.3137}, {"ts": 1775120520000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 13950.0, "quote_volume": 544.05, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120580000, "open": 0.0389, "high": 0.039, "low": 0.0388, "close": 0.0388, "volume": 10415.0, "quote_volume": 405.4593, "trades": 3, "taker_buy_quote": 399.9885}, {"ts": 1775120640000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 5269.0, "quote_volume": 205.0316, "trades": 5, "taker_buy_quote": 110.916}, {"ts": 1775120700000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 415.0, "quote_volume": 16.1435, "trades": 1, "taker_buy_quote": 16.1435}, {"ts": 1775120760000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 40346.0, "quote_volume": 1571.4507, "trades": 15, "taker_buy_quote": 529.478}, {"ts": 1775120820000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 54775.0, "quote_volume": 2134.7316, "trades": 20, "taker_buy_quote": 1192.4711}, {"ts": 1775120880000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 16024.0, "quote_volume": 624.9173, "trades": 7, "taker_buy_quote": 10.101}, {"ts": 1775120940000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 37238.0, "quote_volume": 1449.2327, "trades": 5, "taker_buy_quote": 263.055}, {"ts": 1775121000000, "open": 0.0389, "high": 0.039, "low": 0.0388, "close": 0.0388, "volume": 66215.0, "quote_volume": 2573.2223, "trades": 17, "taker_buy_quote": 357.4254}, {"ts": 1775121060000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 20469.0, "quote_volume": 793.7529, "trades": 10, "taker_buy_quote": 223.2552}, {"ts": 1775121120000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 137124.0, "quote_volume": 5346.1563, "trades": 12, "taker_buy_quote": 5073.7875}, {"ts": 1775121180000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 18907.0, "quote_volume": 734.4515, "trades": 18, "taker_buy_quote": 184.3082}, {"ts": 1775121240000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 648.0, "quote_volume": 25.1424, "trades": 1, "taker_buy_quote": 25.1424}, {"ts": 1775121300000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 20319.0, "quote_volume": 787.1166, "trades": 14, "taker_buy_quote": 109.998}, {"ts": 1775121360000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 10138.0, "quote_volume": 393.4195, "trades": 33, "taker_buy_quote": 301.1143}, {"ts": 1775121420000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 23600.0, "quote_volume": 913.32, "trades": 20, "taker_buy_quote": 71.6337}, {"ts": 1775121480000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 12036.0, "quote_volume": 465.5663, "trades": 4, "taker_buy_quote": 54.1648}, {"ts": 1775121540000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 191538.0, "quote_volume": 7377.8587, "trades": 198, "taker_buy_quote": 3807.7509}, {"ts": 1775121600000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 26397.0, "quote_volume": 1017.4315, "trades": 15, "taker_buy_quote": 525.132}, {"ts": 1775121660000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 19841.0, "quote_volume": 767.8467, "trades": 4, "taker_buy_quote": 5.8824}, {"ts": 1775121720000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 54155.0, "quote_volume": 2088.1179, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775121780000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 25531.0, "quote_volume": 981.5876, "trades": 10, "taker_buy_quote": 192.3845}, {"ts": 1775121840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 104884.0, "quote_volume": 4027.5456, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775121960000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 5518.0, "quote_volume": 211.8912, "trades": 1, "taker_buy_quote": 211.8912}, {"ts": 1775122020000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1214.0, "quote_volume": 46.739, "trades": 2, "taker_buy_quote": 5.852}, {"ts": 1775122080000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 7676.0, "quote_volume": 296.2936, "trades": 3, "taker_buy_quote": 296.2936}, {"ts": 1775122140000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 5796.0, "quote_volume": 224.2795, "trades": 2, "taker_buy_quote": 214.3593}, {"ts": 1775122200000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 12974.0, "quote_volume": 500.7964, "trades": 5, "taker_buy_quote": 500.7964}, {"ts": 1775122260000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 26393.0, "quote_volume": 1014.4783, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775122320000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 479.0, "quote_volume": 18.4415, "trades": 2, "taker_buy_quote": 18.4415}, {"ts": 1775122380000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 15994.0, "quote_volume": 615.8026, "trades": 3, "taker_buy_quote": 12.9696}, {"ts": 1775122440000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1096.0, "quote_volume": 42.196, "trades": 2, "taker_buy_quote": 42.196}, {"ts": 1775122500000, "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 148885.0, "quote_volume": 5710.5795, "trades": 28, "taker_buy_quote": 896.0293}, {"ts": 1775122560000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 27299.0, "quote_volume": 1048.5426, "trades": 6, "taker_buy_quote": 1048.5426}, {"ts": 1775122620000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 48333.0, "quote_volume": 1855.9872, "trades": 13, "taker_buy_quote": 1320.3072}, {"ts": 1775122680000, "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 100838.0, "quote_volume": 3861.947, "trades": 16, "taker_buy_quote": 981.2709}, {"ts": 1775122740000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 38381.0, "quote_volume": 1471.2158, "trades": 9, "taker_buy_quote": 1337.3573}, {"ts": 1775122800000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 83761.0, "quote_volume": 3206.8845, "trades": 20, "taker_buy_quote": 352.4749}, {"ts": 1775122860000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 48405.0, "quote_volume": 1854.1426, "trades": 9, "taker_buy_quote": 1854.1426}, {"ts": 1775122920000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 25670.0, "quote_volume": 982.7884, "trades": 36, "taker_buy_quote": 739.8028}, {"ts": 1775122980000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 7921.0, "quote_volume": 303.3743, "trades": 3, "taker_buy_quote": 233.1704}, {"ts": 1775123040000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1794.0, "quote_volume": 68.5308, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 14506.0, "quote_volume": 552.6786, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775123160000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 19719.0, "quote_volume": 754.6936, "trades": 13, "taker_buy_quote": 539.1412}, {"ts": 1775123220000, "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 23683.0, "quote_volume": 905.2104, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775123280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 28789.0, "quote_volume": 1096.8609, "trades": 9, "taker_buy_quote": 562.8513}, {"ts": 1775123340000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 8973.0, "quote_volume": 341.6715, "trades": 4, "taker_buy_quote": 265.7475}, {"ts": 1775123400000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 14235.0, "quote_volume": 543.0662, "trades": 4, "taker_buy_quote": 272.2514}, {"ts": 1775123460000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 589.0, "quote_volume": 22.4998, "trades": 1, "taker_buy_quote": 22.4998}, {"ts": 1775123520000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 17313.0, "quote_volume": 659.1874, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775123580000, "open": 0.038, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 42647.0, "quote_volume": 1624.6093, "trades": 23, "taker_buy_quote": 1249.7013}, {"ts": 1775123640000, "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 206034.0, "quote_volume": 7826.7833, "trades": 52, "taker_buy_quote": 4518.4795}, {"ts": 1775123700000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 34390.0, "quote_volume": 1300.2179, "trades": 14, "taker_buy_quote": 114.4697}, {"ts": 1775123760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 8277.0, "quote_volume": 312.8706, "trades": 2, "taker_buy_quote": 312.8706}, {"ts": 1775123820000, "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 117192.0, "quote_volume": 4417.1087, "trades": 27, "taker_buy_quote": 442.1223}, {"ts": 1775123880000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 13704.0, "quote_volume": 517.996, "trades": 9, "taker_buy_quote": 512.2656}, {"ts": 1775123940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7298.0, "quote_volume": 275.8644, "trades": 4, "taker_buy_quote": 9.828}, {"ts": 1775124000000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 20150.0, "quote_volume": 762.9967, "trades": 11, "taker_buy_quote": 104.225}, {"ts": 1775124060000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 32642.0, "quote_volume": 1233.3159, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775124120000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 13116.0, "quote_volume": 494.517, "trades": 6, "taker_buy_quote": 16.5564}, {"ts": 1775124180000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 10206.0, "quote_volume": 384.7917, "trades": 7, "taker_buy_quote": 9.639}, {"ts": 1775124240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3577.0, "quote_volume": 134.8529, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775124300000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 103347.0, "quote_volume": 3895.9936, "trades": 21, "taker_buy_quote": 121.8841}, {"ts": 1775124360000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 3901.0, "quote_volume": 146.8179, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775124420000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 19402.0, "quote_volume": 728.6181, "trades": 14, "taker_buy_quote": 245.0768}, {"ts": 1775124480000, "open": 0.0375, "high": 0.0375, "low": 0.0371, "close": 0.0372, "volume": 578026.0, "quote_volume": 21545.8697, "trades": 131, "taker_buy_quote": 10403.939}, {"ts": 1775124540000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 46375.0, "quote_volume": 1725.15, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 12730.0, "quote_volume": 473.556, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775124660000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 151180.0, "quote_volume": 5621.5175, "trades": 18, "taker_buy_quote": 2293.9008}, {"ts": 1775124720000, "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 59875.0, "quote_volume": 2233.0381, "trades": 18, "taker_buy_quote": 1697.4715}, {"ts": 1775124780000, "open": 0.0372, "high": 0.0372, "low": 0.0367, "close": 0.0368, "volume": 360818.0, "quote_volume": 13331.0952, "trades": 87, "taker_buy_quote": 2709.3202}, {"ts": 1775124840000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 16928.0, "quote_volume": 624.6584, "trades": 6, "taker_buy_quote": 573.5888}, {"ts": 1775124900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2621.0, "quote_volume": 97.2391, "trades": 2, "taker_buy_quote": 97.2391}, {"ts": 1775124960000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 36320.0, "quote_volume": 1351.104, "trades": 12, "taker_buy_quote": 51.1128}, {"ts": 1775125020000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11275.0, "quote_volume": 419.43, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 46363.0, "quote_volume": 1729.3399, "trades": 40, "taker_buy_quote": 610.1534}, {"ts": 1775125140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 48602.0, "quote_volume": 1812.8546, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2832.0, "quote_volume": 105.9168, "trades": 3, "taker_buy_quote": 105.9168}, {"ts": 1775125260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 145.0, "quote_volume": 5.423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 30315.0, "quote_volume": 1133.8077, "trades": 6, "taker_buy_quote": 10.0125}, {"ts": 1775125380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4483.0, "quote_volume": 168.1125, "trades": 3, "taker_buy_quote": 13.05}, {"ts": 1775125440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 261.0, "quote_volume": 9.8136, "trades": 2, "taker_buy_quote": 9.8136}, {"ts": 1775125500000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 103405.0, "quote_volume": 3895.3564, "trades": 13, "taker_buy_quote": 3030.594}, {"ts": 1775125560000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 44753.0, "quote_volume": 1687.2548, "trades": 7, "taker_buy_quote": 25.2126}, {"ts": 1775125620000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 16591.0, "quote_volume": 625.4807, "trades": 1, "taker_buy_quote": 625.4807}, {"ts": 1775125740000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 38138.0, "quote_volume": 1442.8157, "trades": 12, "taker_buy_quote": 1442.8157}, {"ts": 1775125800000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 139028.0, "quote_volume": 5230.4592, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 29055.0, "quote_volume": 1095.3735, "trades": 6, "taker_buy_quote": 1095.3735}, {"ts": 1775125920000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 93659.0, "quote_volume": 3540.3777, "trades": 19, "taker_buy_quote": 2716.1487}, {"ts": 1775125980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 687.0, "quote_volume": 25.9686, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 237.0, "quote_volume": 8.9586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 81550.0, "quote_volume": 3082.59, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 167226.0, "quote_volume": 6322.6399, "trades": 31, "taker_buy_quote": 4008.3349}, {"ts": 1775126400000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 1289.0, "quote_volume": 48.7741, "trades": 2, "taker_buy_quote": 18.9121}, {"ts": 1775126460000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 36431.0, "quote_volume": 1379.9052, "trades": 13, "taker_buy_quote": 1066.2786}, {"ts": 1775126520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 207.0, "quote_volume": 7.8246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126580000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 130204.0, "quote_volume": 4912.435, "trades": 21, "taker_buy_quote": 37.0062}, {"ts": 1775126640000, "open": 0.0377, "high": 0.0378, "low": 0.0375, "close": 0.0375, "volume": 66526.0, "quote_volume": 2503.0255, "trades": 23, "taker_buy_quote": 504.2796}, {"ts": 1775126700000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 133803.0, "quote_volume": 5030.9928, "trades": 14, "taker_buy_quote": 5030.9928}, {"ts": 1775126760000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 112859.0, "quote_volume": 4243.4699, "trades": 14, "taker_buy_quote": 4232.7824}, {"ts": 1775126880000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 15356.0, "quote_volume": 577.3856, "trades": 7, "taker_buy_quote": 12.6712}, {"ts": 1775126940000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 33685.0, "quote_volume": 1261.4225, "trades": 9, "taker_buy_quote": 331.1625}, {"ts": 1775127000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 591.0, "quote_volume": 22.1625, "trades": 1, "taker_buy_quote": 22.1625}, {"ts": 1775127060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 12629.0, "quote_volume": 473.5875, "trades": 3, "taker_buy_quote": 473.5875}, {"ts": 1775127120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3292.0, "quote_volume": 123.45, "trades": 2, "taker_buy_quote": 123.45}, {"ts": 1775127240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 502.0, "quote_volume": 18.7748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7258.0, "quote_volume": 271.4492, "trades": 4, "taker_buy_quote": 103.1866}, {"ts": 1775127420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 408.0, "quote_volume": 15.2592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 440.0, "quote_volume": 16.5, "trades": 3, "taker_buy_quote": 16.5}, {"ts": 1775127660000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 286.0, "quote_volume": 10.725, "trades": 2, "taker_buy_quote": 10.725}, {"ts": 1775127720000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 26689.0, "quote_volume": 1000.8375, "trades": 1, "taker_buy_quote": 1000.8375}, {"ts": 1775127780000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 23660.0, "quote_volume": 887.1449, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775127840000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 20451.0, "quote_volume": 766.793, "trades": 7, "taker_buy_quote": 267.825}, {"ts": 1775127900000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 14735.0, "quote_volume": 552.1926, "trades": 4, "taker_buy_quote": 413.85}, {"ts": 1775127960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 133.0, "quote_volume": 4.9875, "trades": 1, "taker_buy_quote": 4.9875}, {"ts": 1775128020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 12299.0, "quote_volume": 459.9826, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775128080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7125.0, "quote_volume": 266.475, "trades": 2, "taker_buy_quote": 266.475}, {"ts": 1775128140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 286.0, "quote_volume": 10.6678, "trades": 2, "taker_buy_quote": 4.9982}, {"ts": 1775128200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 59910.0, "quote_volume": 2235.9371, "trades": 10, "taker_buy_quote": 689.8148}, {"ts": 1775128380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5078.0, "quote_volume": 189.4094, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775128560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128620000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 125449.0, "quote_volume": 4678.0075, "trades": 18, "taker_buy_quote": 3956.4856}, {"ts": 1775128680000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 72190.0, "quote_volume": 2685.3764, "trades": 15, "taker_buy_quote": 1096.7676}, {"ts": 1775128740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 71580.0, "quote_volume": 2662.776, "trades": 10, "taker_buy_quote": 2662.776}, {"ts": 1775128800000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 41915.0, "quote_volume": 1559.238, "trades": 9, "taker_buy_quote": 1559.238}, {"ts": 1775128860000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 9509.0, "quote_volume": 353.7348, "trades": 2, "taker_buy_quote": 353.7348}, {"ts": 1775128920000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1610.0, "quote_volume": 59.892, "trades": 1, "taker_buy_quote": 59.892}, {"ts": 1775128980000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 56998.0, "quote_volume": 2120.3256, "trades": 11, "taker_buy_quote": 1708.038}, {"ts": 1775129040000, "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0372, "volume": 265429.0, "quote_volume": 9860.8657, "trades": 38, "taker_buy_quote": 1227.6589}, {"ts": 1775129100000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5372.0, "quote_volume": 199.8384, "trades": 4, "taker_buy_quote": 171.9012}, {"ts": 1775129160000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5246.0, "quote_volume": 195.1512, "trades": 2, "taker_buy_quote": 195.1512}, {"ts": 1775129220000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 749.0, "quote_volume": 27.8147, "trades": 3, "taker_buy_quote": 9.9696}, {"ts": 1775129280000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 9520.0, "quote_volume": 353.192, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 9627.0, "quote_volume": 357.2423, "trades": 17, "taker_buy_quote": 29.9832}, {"ts": 1775129460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 13642.0, "quote_volume": 507.4824, "trades": 3, "taker_buy_quote": 507.4824}, {"ts": 1775129520000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 54247.0, "quote_volume": 2018.6596, "trades": 13, "taker_buy_quote": 2018.6596}, {"ts": 1775129580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 563.0, "quote_volume": 20.9436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5518.0, "quote_volume": 205.2696, "trades": 1, "taker_buy_quote": 205.2696}, {"ts": 1775129700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 167.0, "quote_volume": 6.1957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 16440.0, "quote_volume": 609.924, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 20575.0, "quote_volume": 765.39, "trades": 2, "taker_buy_quote": 765.39}, {"ts": 1775129940000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 37464.0, "quote_volume": 1389.9144, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 786.0, "quote_volume": 29.082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 30807.0, "quote_volume": 1142.9397, "trades": 14, "taker_buy_quote": 772.6446}, {"ts": 1775130180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130240000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 89414.0, "quote_volume": 3308.318, "trades": 13, "taker_buy_quote": 516.15}, {"ts": 1775130360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 78222.0, "quote_volume": 2890.6482, "trades": 14, "taker_buy_quote": 263.699}, {"ts": 1775130480000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 4777.0, "quote_volume": 176.4996, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 29441.0, "quote_volume": 1086.3729, "trades": 11, "taker_buy_quote": 470.5488}, {"ts": 1775130600000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 833.0, "quote_volume": 30.7377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 964.0, "quote_volume": 35.668, "trades": 2, "taker_buy_quote": 35.668}, {"ts": 1775130720000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 6023.0, "quote_volume": 222.2487, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 12752.0, "quote_volume": 470.5488, "trades": 1, "taker_buy_quote": 470.5488}, {"ts": 1775130840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3418.0, "quote_volume": 126.1242, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 47556.0, "quote_volume": 1750.0608, "trades": 14, "taker_buy_quote": 334.2544}, {"ts": 1775130960000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7463.0, "quote_volume": 274.6384, "trades": 2, "taker_buy_quote": 256.68}, {"ts": 1775131020000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6305.0, "quote_volume": 232.024, "trades": 3, "taker_buy_quote": 213.5136}, {"ts": 1775131080000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 148813.0, "quote_volume": 5491.1997, "trades": 12, "taker_buy_quote": 784.6785}, {"ts": 1775131140000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 544.0, "quote_volume": 20.1128, "trades": 3, "taker_buy_quote": 14.504}, {"ts": 1775131200000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 1681.0, "quote_volume": 62.0059, "trades": 6, "taker_buy_quote": 21.2544}, {"ts": 1775131260000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 18646.0, "quote_volume": 688.0374, "trades": 10, "taker_buy_quote": 236.1969}, {"ts": 1775131320000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 5402.0, "quote_volume": 199.7391, "trades": 5, "taker_buy_quote": 149.961}, {"ts": 1775131380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 12441.0, "quote_volume": 460.317, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775131440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 3883.0, "quote_volume": 143.671, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 8323.0, "quote_volume": 308.7833, "trades": 5, "taker_buy_quote": 308.7833}, {"ts": 1775131560000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 1549.0, "quote_volume": 57.313, "trades": 3, "taker_buy_quote": 15.651}, {"ts": 1775131620000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 178.0, "quote_volume": 6.6038, "trades": 1, "taker_buy_quote": 6.6038}, {"ts": 1775131680000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 22956.0, "quote_volume": 849.372, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775131740000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 19183.0, "quote_volume": 711.6526, "trades": 6, "taker_buy_quote": 698.0736}, {"ts": 1775131800000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 6739.0, "quote_volume": 250.1335, "trades": 7, "taker_buy_quote": 43.3752}, {"ts": 1775131860000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 23980.0, "quote_volume": 889.658, "trades": 10, "taker_buy_quote": 25.9329}, {"ts": 1775131920000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131980000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 23566.0, "quote_volume": 876.6552, "trades": 5, "taker_buy_quote": 272.4156}, {"ts": 1775132040000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 248.0, "quote_volume": 9.2504, "trades": 1, "taker_buy_quote": 9.2504}, {"ts": 1775132100000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 5614.0, "quote_volume": 209.0219, "trades": 5, "taker_buy_quote": 67.5503}, {"ts": 1775132160000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 8056.0, "quote_volume": 299.6832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11966.0, "quote_volume": 445.1352, "trades": 3, "taker_buy_quote": 445.1352}, {"ts": 1775132280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11441.0, "quote_volume": 425.6052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132340000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 182.0, "quote_volume": 6.7522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 11212.0, "quote_volume": 415.9652, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775132460000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 36735.0, "quote_volume": 1362.8685, "trades": 7, "taker_buy_quote": 1107.6947}, {"ts": 1775132520000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 332.0, "quote_volume": 12.3172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 861.0, "quote_volume": 32.0292, "trades": 2, "taker_buy_quote": 32.0292}, {"ts": 1775132640000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1036.0, "quote_volume": 38.6428, "trades": 2, "taker_buy_quote": 38.6428}, {"ts": 1775132700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 22519.0, "quote_volume": 842.2106, "trades": 5, "taker_buy_quote": 842.2106}, {"ts": 1775132760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 258.0, "quote_volume": 9.6492, "trades": 1, "taker_buy_quote": 9.6492}, {"ts": 1775132820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 16276.0, "quote_volume": 608.7224, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775132880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 13313.0, "quote_volume": 499.2375, "trades": 8, "taker_buy_quote": 379.3875}, {"ts": 1775132940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 18768.0, "quote_volume": 702.2453, "trades": 12, "taker_buy_quote": 140.3622}, {"ts": 1775133060000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 13885.0, "quote_volume": 518.8949, "trades": 5, "taker_buy_quote": 368.1656}, {"ts": 1775133120000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 28722.0, "quote_volume": 1074.2028, "trades": 7, "taker_buy_quote": 961.8158}, {"ts": 1775133180000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7179.0, "quote_volume": 268.4946, "trades": 2, "taker_buy_quote": 260.865}, {"ts": 1775133240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15088.0, "quote_volume": 565.8, "trades": 6, "taker_buy_quote": 565.8}, {"ts": 1775133360000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3727.0, "quote_volume": 139.7625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 14244.0, "quote_volume": 534.15, "trades": 5, "taker_buy_quote": 534.15}, {"ts": 1775133480000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 56551.0, "quote_volume": 2121.1174, "trades": 12, "taker_buy_quote": 430.2424}, {"ts": 1775133540000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 236969.0, "quote_volume": 8860.0758, "trades": 22, "taker_buy_quote": 442.8665}, {"ts": 1775133600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 9986.0, "quote_volume": 372.4778, "trades": 4, "taker_buy_quote": 112.3103}, {"ts": 1775133660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 355.0, "quote_volume": 13.2415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 15603.0, "quote_volume": 583.5522, "trades": 4, "taker_buy_quote": 583.5522}, {"ts": 1775133840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133900000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 15350.0, "quote_volume": 574.5632, "trades": 6, "taker_buy_quote": 177.45}, {"ts": 1775133960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 17773.0, "quote_volume": 664.7102, "trades": 6, "taker_buy_quote": 9.6118}, {"ts": 1775134020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 465.0, "quote_volume": 17.391, "trades": 1, "taker_buy_quote": 17.391}, {"ts": 1775134080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 146.0, "quote_volume": 5.4458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2144.0, "quote_volume": 80.4, "trades": 1, "taker_buy_quote": 80.4}, {"ts": 1775134260000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 224634.0, "quote_volume": 8438.1336, "trades": 21, "taker_buy_quote": 5554.7881}, {"ts": 1775134320000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 4138.0, "quote_volume": 156.0026, "trades": 1, "taker_buy_quote": 156.0026}, {"ts": 1775134380000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 27567.0, "quote_volume": 1036.3639, "trades": 10, "taker_buy_quote": 22.7856}, {"ts": 1775134440000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 34497.0, "quote_volume": 1292.6891, "trades": 12, "taker_buy_quote": 261.5625}, {"ts": 1775134500000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 1134.0, "quote_volume": 42.4961, "trades": 3, "taker_buy_quote": 31.6875}, {"ts": 1775134560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5443.0, "quote_volume": 203.5682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 10077.0, "quote_volume": 376.8798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775134680000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 18623.0, "quote_volume": 696.768, "trades": 9, "taker_buy_quote": 127.5026}, {"ts": 1775134740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134800000, "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0376, "volume": 242374.0, "quote_volume": 9122.0848, "trades": 52, "taker_buy_quote": 7587.5207}, {"ts": 1775134860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 15522.0, "quote_volume": 583.6272, "trades": 5, "taker_buy_quote": 224.3968}, {"ts": 1775134920000, "open": 0.0376, "high": 0.0377, "low": 0.0375, "close": 0.0375, "volume": 162536.0, "quote_volume": 6105.8101, "trades": 34, "taker_buy_quote": 2041.5659}, {"ts": 1775134980000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 214977.0, "quote_volume": 8083.1166, "trades": 22, "taker_buy_quote": 5130.4072}, {"ts": 1775135040000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 30535.0, "quote_volume": 1148.9926, "trades": 11, "taker_buy_quote": 802.5462}, {"ts": 1775135100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 25086.0, "quote_volume": 943.2336, "trades": 10, "taker_buy_quote": 272.1488}, {"ts": 1775135160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 82142.0, "quote_volume": 3096.7534, "trades": 8, "taker_buy_quote": 2888.3855}, {"ts": 1775135280000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 16353.0, "quote_volume": 615.8132, "trades": 13, "taker_buy_quote": 209.8188}, {"ts": 1775135340000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3918.0, "quote_volume": 147.7086, "trades": 1, "taker_buy_quote": 147.7086}, {"ts": 1775135400000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 4199.0, "quote_volume": 158.3023, "trades": 1, "taker_buy_quote": 158.3023}, {"ts": 1775135460000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 185538.0, "quote_volume": 7010.1739, "trades": 34, "taker_buy_quote": 3165.2217}, {"ts": 1775135520000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 22442.0, "quote_volume": 847.1074, "trades": 11, "taker_buy_quote": 31.1779}, {"ts": 1775135580000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 317.0, "quote_volume": 11.9509, "trades": 2, "taker_buy_quote": 11.9509}, {"ts": 1775135640000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 45686.0, "quote_volume": 1717.8329, "trades": 10, "taker_buy_quote": 618.9729}, {"ts": 1775135700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 38635.0, "quote_volume": 1448.8125, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775135760000, "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 137049.0, "quote_volume": 5144.5397, "trades": 17, "taker_buy_quote": 5144.5397}, {"ts": 1775135820000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 131691.0, "quote_volume": 4966.5359, "trades": 20, "taker_buy_quote": 2977.4462}, {"ts": 1775135880000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 132.0, "quote_volume": 4.9764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135940000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 210.0, "quote_volume": 7.938, "trades": 1, "taker_buy_quote": 7.938}, {"ts": 1775136180000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1041.0, "quote_volume": 39.2457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 143207.0, "quote_volume": 5414.1223, "trades": 69, "taker_buy_quote": 1160.1859}, {"ts": 1775136300000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0377, "volume": 132872.0, "quote_volume": 5022.2776, "trades": 96, "taker_buy_quote": 697.8121}, {"ts": 1775136360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 26112.0, "quote_volume": 984.4224, "trades": 5, "taker_buy_quote": 280.3749}, {"ts": 1775136420000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 44631.0, "quote_volume": 1682.2062, "trades": 6, "taker_buy_quote": 1538.3862}, {"ts": 1775136480000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 60731.0, "quote_volume": 2289.6054, "trades": 10, "taker_buy_quote": 2289.6054}, {"ts": 1775136540000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 46166.0, "quote_volume": 1736.9994, "trades": 12, "taker_buy_quote": 698.7506}, {"ts": 1775136660000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 22936.0, "quote_volume": 862.6113, "trades": 11, "taker_buy_quote": 693.1105}, {"ts": 1775136720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136780000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 54942.0, "quote_volume": 2066.077, "trades": 7, "taker_buy_quote": 1754.185}, {"ts": 1775136840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 30896.0, "quote_volume": 1158.6, "trades": 11, "taker_buy_quote": 523.125}, {"ts": 1775136900000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 110032.0, "quote_volume": 4126.7073, "trades": 24, "taker_buy_quote": 2446.1823}, {"ts": 1775136960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 29803.0, "quote_volume": 1117.6125, "trades": 8, "taker_buy_quote": 789.675}, {"ts": 1775137020000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 67410.0, "quote_volume": 2534.616, "trades": 9, "taker_buy_quote": 2534.616}, {"ts": 1775137080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5856.0, "quote_volume": 220.7712, "trades": 1, "taker_buy_quote": 220.7712}, {"ts": 1775137140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 8363.0, "quote_volume": 314.4488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775137200000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 67474.0, "quote_volume": 2522.9164, "trades": 21, "taker_buy_quote": 957.7018}, {"ts": 1775137260000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 10327.0, "quote_volume": 385.2547, "trades": 3, "taker_buy_quote": 21.5424}, {"ts": 1775137320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 49314.0, "quote_volume": 1839.4122, "trades": 12, "taker_buy_quote": 1003.2208}, {"ts": 1775137380000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 28187.0, "quote_volume": 1054.5835, "trades": 14, "taker_buy_quote": 1036.8933}, {"ts": 1775137440000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 40678.0, "quote_volume": 1523.6188, "trades": 19, "taker_buy_quote": 252.8891}, {"ts": 1775137500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 187.0, "quote_volume": 6.9938, "trades": 2, "taker_buy_quote": 6.9938}, {"ts": 1775137560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1455.0, "quote_volume": 54.2715, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775137620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 12477.0, "quote_volume": 465.3921, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775137740000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6975.0, "quote_volume": 260.1675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4526.0, "quote_volume": 168.8198, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 316986.0, "quote_volume": 11860.619, "trades": 36, "taker_buy_quote": 10061.588}, {"ts": 1775137980000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 84433.0, "quote_volume": 3172.8796, "trades": 23, "taker_buy_quote": 1808.6352}, {"ts": 1775138040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 40952.0, "quote_volume": 1535.7, "trades": 10, "taker_buy_quote": 829.2}, {"ts": 1775138100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 28336.0, "quote_volume": 1062.6, "trades": 6, "taker_buy_quote": 24.15}, {"ts": 1775138160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 58595.0, "quote_volume": 2197.3125, "trades": 10, "taker_buy_quote": 2197.3125}, {"ts": 1775138220000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 20560.0, "quote_volume": 773.0963, "trades": 14, "taker_buy_quote": 216.2779}, {"ts": 1775138280000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 292.0, "quote_volume": 10.9924, "trades": 2, "taker_buy_quote": 4.9764}, {"ts": 1775138340000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138400000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 28421.0, "quote_volume": 1071.4717, "trades": 5, "taker_buy_quote": 1071.4717}, {"ts": 1775138460000, "open": 0.0376, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 72652.0, "quote_volume": 2730.3872, "trades": 14, "taker_buy_quote": 99.9804}, {"ts": 1775138520000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 278721.0, "quote_volume": 10504.2819, "trades": 37, "taker_buy_quote": 7413.818}, {"ts": 1775138580000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 17937.0, "quote_volume": 673.8793, "trades": 10, "taker_buy_quote": 466.9168}, {"ts": 1775138640000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 8391.0, "quote_volume": 315.5016, "trades": 2, "taker_buy_quote": 315.5016}, {"ts": 1775138700000, "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 10036.0, "quote_volume": 377.3282, "trades": 7, "taker_buy_quote": 362.1032}, {"ts": 1775138760000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 6705.0, "quote_volume": 252.9259, "trades": 7, "taker_buy_quote": 98.8083}, {"ts": 1775138820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 49141.0, "quote_volume": 1857.5298, "trades": 13, "taker_buy_quote": 1122.1308}, {"ts": 1775138880000, "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 196834.0, "quote_volume": 7410.1362, "trades": 31, "taker_buy_quote": 1000.7536}, {"ts": 1775138940000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 45067.0, "quote_volume": 1690.4188, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 52965.0, "quote_volume": 1986.1875, "trades": 10, "taker_buy_quote": 1296.525}, {"ts": 1775139060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 48171.0, "quote_volume": 1811.2296, "trades": 12, "taker_buy_quote": 1811.2296}, {"ts": 1775139120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6975.0, "quote_volume": 262.26, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4565.0, "quote_volume": 171.644, "trades": 4, "taker_buy_quote": 171.644}, {"ts": 1775139300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 48017.0, "quote_volume": 1805.4392, "trades": 8, "taker_buy_quote": 1222.7144}, {"ts": 1775139360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 22248.0, "quote_volume": 836.5248, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15691.0, "quote_volume": 588.4125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4016.0, "quote_volume": 150.6, "trades": 4, "taker_buy_quote": 49.425}, {"ts": 1775139540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139600000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 62540.0, "quote_volume": 2334.0715, "trades": 23, "taker_buy_quote": 28.6858}, {"ts": 1775139660000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 5557.0, "quote_volume": 207.7918, "trades": 4, "taker_buy_quote": 192.8718}, {"ts": 1775139720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 66924.0, "quote_volume": 2502.9576, "trades": 11, "taker_buy_quote": 450.6326}, {"ts": 1775139780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 974.0, "quote_volume": 36.4276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 31907.0, "quote_volume": 1193.3218, "trades": 3, "taker_buy_quote": 32.8372}, {"ts": 1775139960000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4285.0, "quote_volume": 159.8305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 84891.0, "quote_volume": 3160.709, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 17796.0, "quote_volume": 663.7908, "trades": 2, "taker_buy_quote": 574.2335}, {"ts": 1775140140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 11825.0, "quote_volume": 441.0725, "trades": 5, "taker_buy_quote": 260.1675}, {"ts": 1775140200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 301.0, "quote_volume": 11.2273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775140260000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 2456.0, "quote_volume": 91.9969, "trades": 4, "taker_buy_quote": 91.9969}, {"ts": 1775140320000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 789.0, "quote_volume": 29.5594, "trades": 4, "taker_buy_quote": 19.05}, {"ts": 1775140380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 152.0, "quote_volume": 5.7152, "trades": 1, "taker_buy_quote": 5.7152}, {"ts": 1775140440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 174567.0, "quote_volume": 6546.2625, "trades": 21, "taker_buy_quote": 3749.025}, {"ts": 1775140500000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 15476.0, "quote_volume": 579.7586, "trades": 9, "taker_buy_quote": 318.744}, {"ts": 1775140560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2338.0, "quote_volume": 87.9088, "trades": 3, "taker_buy_quote": 87.9088}, {"ts": 1775140620000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 14640.0, "quote_volume": 550.0993, "trades": 15, "taker_buy_quote": 123.4784}, {"ts": 1775140680000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 26722.0, "quote_volume": 1001.2496, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775140740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5016.0, "quote_volume": 188.1, "trades": 1, "taker_buy_quote": 188.1}, {"ts": 1775140800000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 25474.0, "quote_volume": 951.6387, "trades": 9, "taker_buy_quote": 307.5028}, {"ts": 1775140860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 28330.0, "quote_volume": 1062.375, "trades": 9, "taker_buy_quote": 1062.375}, {"ts": 1775140920000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 8292.0, "quote_volume": 310.3881, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775140980000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 26452.0, "quote_volume": 990.2467, "trades": 14, "taker_buy_quote": 554.5287}, {"ts": 1775141040000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 141259.0, "quote_volume": 5310.6408, "trades": 14, "taker_buy_quote": 4568.588}, {"ts": 1775141100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 21765.0, "quote_volume": 818.364, "trades": 7, "taker_buy_quote": 40.1192}, {"ts": 1775141160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5100.0, "quote_volume": 191.25, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2432.0, "quote_volume": 91.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 21786.0, "quote_volume": 816.975, "trades": 6, "taker_buy_quote": 607.3125}, {"ts": 1775141340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1059.0, "quote_volume": 39.7125, "trades": 3, "taker_buy_quote": 39.7125}, {"ts": 1775141400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4068.0, "quote_volume": 152.55, "trades": 4, "taker_buy_quote": 26.25}, {"ts": 1775141460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2336.0, "quote_volume": 87.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 18699.0, "quote_volume": 703.0824, "trades": 10, "taker_buy_quote": 327.7968}, {"ts": 1775141580000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6201.0, "quote_volume": 233.1576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 22522.0, "quote_volume": 849.0794, "trades": 4, "taker_buy_quote": 849.0794}, {"ts": 1775141700000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 65772.0, "quote_volume": 2486.191, "trades": 31, "taker_buy_quote": 1703.6394}, {"ts": 1775141760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1469.0, "quote_volume": 55.5282, "trades": 1, "taker_buy_quote": 55.5282}, {"ts": 1775141820000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 118671.0, "quote_volume": 4495.6209, "trades": 18, "taker_buy_quote": 4245.3471}, {"ts": 1775141880000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 182721.0, "quote_volume": 6889.1107, "trades": 8, "taker_buy_quote": 199.962}, {"ts": 1775141940000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2679.0, "quote_volume": 100.9983, "trades": 1, "taker_buy_quote": 100.9983}, {"ts": 1775142000000, "open": 0.0377, "high": 0.0377, "low": 0.0375, "close": 0.0375, "volume": 36938.0, "quote_volume": 1389.4039, "trades": 19, "taker_buy_quote": 5.0008}, {"ts": 1775142060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1866.0, "quote_volume": 69.975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142120000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 21248.0, "quote_volume": 795.2085, "trades": 8, "taker_buy_quote": 199.9875}, {"ts": 1775142180000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 267.0, "quote_volume": 9.9858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142240000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 18790.0, "quote_volume": 700.9308, "trades": 9, "taker_buy_quote": 23.8612}, {"ts": 1775142300000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 8020.0, "quote_volume": 298.5466, "trades": 7, "taker_buy_quote": 75.5698}, {"ts": 1775142360000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 42791.0, "quote_volume": 1596.0866, "trades": 9, "taker_buy_quote": 1589.5022}, {"ts": 1775142420000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 23491.0, "quote_volume": 872.3366, "trades": 13, "taker_buy_quote": 32.8104}, {"ts": 1775142480000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142540000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1722.0, "quote_volume": 63.8862, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142600000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 16835.0, "quote_volume": 623.2912, "trades": 11, "taker_buy_quote": 18.1419}, {"ts": 1775142660000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 59704.0, "quote_volume": 2215.5669, "trades": 21, "taker_buy_quote": 1888.753}, {"ts": 1775142720000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 24431.0, "quote_volume": 905.189, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775142780000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 36299.0, "quote_volume": 1346.4852, "trades": 8, "taker_buy_quote": 1169.0581}, {"ts": 1775142840000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 183297.0, "quote_volume": 6818.6484, "trades": 20, "taker_buy_quote": 5948.838}, {"ts": 1775142900000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 110494.0, "quote_volume": 4110.3768, "trades": 9, "taker_buy_quote": 2192.8656}, {"ts": 1775142960000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 10409.0, "quote_volume": 386.1739, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1338.0, "quote_volume": 49.6398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 28997.0, "quote_volume": 1075.8021, "trades": 10, "taker_buy_quote": 4.9848}, {"ts": 1775143140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 150.0, "quote_volume": 5.565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 59730.0, "quote_volume": 2206.5652, "trades": 14, "taker_buy_quote": 896.5224}, {"ts": 1775143260000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 17045.0, "quote_volume": 628.9605, "trades": 2, "taker_buy_quote": 628.9605}, {"ts": 1775143320000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 8599.0, "quote_volume": 316.7798, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 14170.0, "quote_volume": 521.4709, "trades": 8, "taker_buy_quote": 5.4981}, {"ts": 1775143440000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1563.0, "quote_volume": 57.5184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143500000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 697.0, "quote_volume": 25.6496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143560000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6438.0, "quote_volume": 236.9184, "trades": 3, "taker_buy_quote": 124.6784}, {"ts": 1775143620000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5442.0, "quote_volume": 200.2656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1498.0, "quote_volume": 55.1264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143740000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143800000, "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 228594.0, "quote_volume": 8390.4984, "trades": 42, "taker_buy_quote": 2167.8389}, {"ts": 1775143860000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 73322.0, "quote_volume": 2690.7052, "trades": 11, "taker_buy_quote": 2226.2587}, {"ts": 1775143920000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 152.0, "quote_volume": 5.5936, "trades": 1, "taker_buy_quote": 5.5936}, {"ts": 1775143980000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 3453.0, "quote_volume": 127.0704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 14960.0, "quote_volume": 552.024, "trades": 11, "taker_buy_quote": 294.6465}, {"ts": 1775144160000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 82885.0, "quote_volume": 3050.3804, "trades": 4, "taker_buy_quote": 78.3756}, {"ts": 1775144220000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 27235.0, "quote_volume": 1004.9715, "trades": 5, "taker_buy_quote": 925.2306}, {"ts": 1775144280000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 89916.0, "quote_volume": 3317.9004, "trades": 9, "taker_buy_quote": 205.9758}, {"ts": 1775144340000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 532.0, "quote_volume": 19.5776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 586.0, "quote_volume": 21.6234, "trades": 3, "taker_buy_quote": 21.6234}, {"ts": 1775144700000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 18945.0, "quote_volume": 699.0705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144820000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 7252.0, "quote_volume": 267.4736, "trades": 2, "taker_buy_quote": 221.4}, {"ts": 1775144880000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 1351.0, "quote_volume": 49.987, "trades": 2, "taker_buy_quote": 49.987}, {"ts": 1775145000000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3225.0, "quote_volume": 119.0025, "trades": 3, "taker_buy_quote": 113.3937}, {"ts": 1775145060000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 542.0, "quote_volume": 19.9998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145180000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145240000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 571.0, "quote_volume": 21.0699, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 152.0, "quote_volume": 5.624, "trades": 1, "taker_buy_quote": 5.624}, {"ts": 1775145420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 25920.0, "quote_volume": 959.04, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 65846.0, "quote_volume": 2442.211, "trades": 10, "taker_buy_quote": 2192.239}, {"ts": 1775145540000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 863.0, "quote_volume": 31.9742, "trades": 2, "taker_buy_quote": 16.0272}, {"ts": 1775145600000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5133.0, "quote_volume": 189.921, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 2549.0, "quote_volume": 94.313, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145720000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 9689.0, "quote_volume": 358.4684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 37153.0, "quote_volume": 1371.1297, "trades": 4, "taker_buy_quote": 68.08}, {"ts": 1775145840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 204.0, "quote_volume": 7.5276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145900000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 46910.0, "quote_volume": 1731.6155, "trades": 5, "taker_buy_quote": 411.6656}, {"ts": 1775145960000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 342.0, "quote_volume": 12.654, "trades": 2, "taker_buy_quote": 12.654}, {"ts": 1775146020000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 29514.0, "quote_volume": 1091.9831, "trades": 8, "taker_buy_quote": 821.03}, {"ts": 1775146140000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 104659.0, "quote_volume": 3853.7749, "trades": 24, "taker_buy_quote": 1376.3331}, {"ts": 1775146200000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2704.0, "quote_volume": 99.7776, "trades": 2, "taker_buy_quote": 99.7776}, {"ts": 1775146320000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 24139.0, "quote_volume": 890.7291, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775146380000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 19010.0, "quote_volume": 698.8552, "trades": 10, "taker_buy_quote": 5.5936}, {"ts": 1775146440000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5433.0, "quote_volume": 199.9344, "trades": 1, "taker_buy_quote": 199.9344}, {"ts": 1775146500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 37778.0, "quote_volume": 1386.4526, "trades": 8, "taker_buy_quote": 1221.0457}, {"ts": 1775146560000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 38822.0, "quote_volume": 1421.809, "trades": 11, "taker_buy_quote": 203.5749}, {"ts": 1775146620000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 6426.0, "quote_volume": 235.2405, "trades": 4, "taker_buy_quote": 17.9463}, {"ts": 1775146680000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 2606.0, "quote_volume": 95.4904, "trades": 5, "taker_buy_quote": 40.6636}, {"ts": 1775146740000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 39635.0, "quote_volume": 1454.6045, "trades": 10, "taker_buy_quote": 913.6832}, {"ts": 1775146800000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 803.0, "quote_volume": 29.5504, "trades": 1, "taker_buy_quote": 29.5504}, {"ts": 1775146860000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 67282.0, "quote_volume": 2469.2646, "trades": 6, "taker_buy_quote": 5.5936}, {"ts": 1775146920000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 13732.0, "quote_volume": 505.3376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775146980000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7087.0, "quote_volume": 260.8016, "trades": 2, "taker_buy_quote": 260.8016}, {"ts": 1775147040000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 13757.0, "quote_volume": 506.2576, "trades": 7, "taker_buy_quote": 506.2576}, {"ts": 1775147100000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 28824.0, "quote_volume": 1058.8024, "trades": 11, "taker_buy_quote": 353.8688}, {"ts": 1775147160000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147220000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 26220.0, "quote_volume": 964.896, "trades": 4, "taker_buy_quote": 116.7296}, {"ts": 1775147340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147460000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 45019.0, "quote_volume": 1659.964, "trades": 20, "taker_buy_quote": 689.9562}, {"ts": 1775147520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 105368.0, "quote_volume": 3888.0792, "trades": 13, "taker_buy_quote": 2901.4839}, {"ts": 1775147580000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 7005.0, "quote_volume": 259.185, "trades": 4, "taker_buy_quote": 259.185}, {"ts": 1775147640000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 21417.0, "quote_volume": 791.0913, "trades": 22, "taker_buy_quote": 297.48}, {"ts": 1775147700000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 43754.0, "quote_volume": 1615.29, "trades": 12, "taker_buy_quote": 1556.7666}, {"ts": 1775147760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 4201.0, "quote_volume": 155.437, "trades": 3, "taker_buy_quote": 155.437}, {"ts": 1775147820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 4922.0, "quote_volume": 182.114, "trades": 3, "taker_buy_quote": 182.114}, {"ts": 1775147880000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 14121.0, "quote_volume": 522.4599, "trades": 4, "taker_buy_quote": 516.15}, {"ts": 1775147940000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 6379.0, "quote_volume": 235.5874, "trades": 2, "taker_buy_quote": 74.851}, {"ts": 1775148000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 18752.0, "quote_volume": 693.824, "trades": 5, "taker_buy_quote": 177.674}, {"ts": 1775148060000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 13242.0, "quote_volume": 488.4484, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4878.0, "quote_volume": 179.5104, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775148240000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1568.0, "quote_volume": 57.7024, "trades": 1, "taker_buy_quote": 57.7024}, {"ts": 1775148300000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 14868.0, "quote_volume": 547.1424, "trades": 4, "taker_buy_quote": 547.1424}, {"ts": 1775148360000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148420000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1981.0, "quote_volume": 72.9008, "trades": 1, "taker_buy_quote": 72.9008}, {"ts": 1775148480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 16092.0, "quote_volume": 593.7948, "trades": 2, "taker_buy_quote": 593.7948}, {"ts": 1775148540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 289.0, "quote_volume": 10.6352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 21088.0, "quote_volume": 778.1472, "trades": 10, "taker_buy_quote": 520.7697}, {"ts": 1775148840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 13950.0, "quote_volume": 514.755, "trades": 2, "taker_buy_quote": 514.755}, {"ts": 1775148960000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 14468.0, "quote_volume": 533.9587, "trades": 3, "taker_buy_quote": 33.115}, {"ts": 1775149020000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 3496.0, "quote_volume": 129.1984, "trades": 4, "taker_buy_quote": 72.52}, {"ts": 1775149080000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 360.0, "quote_volume": 13.32, "trades": 1, "taker_buy_quote": 13.32}, {"ts": 1775149140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 41550.0, "quote_volume": 1533.0708, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 19148.0, "quote_volume": 704.6464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 8588.0, "quote_volume": 316.379, "trades": 3, "taker_buy_quote": 316.379}, {"ts": 1775149380000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149440000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149500000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149560000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 25971.0, "quote_volume": 955.7328, "trades": 3, "taker_buy_quote": 955.7328}, {"ts": 1775149620000, "open": 0.0368, "high": 0.0369, "low": 0.0367, "close": 0.0368, "volume": 132389.0, "quote_volume": 4869.3552, "trades": 22, "taker_buy_quote": 1242.0094}, {"ts": 1775149680000, "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 242479.0, "quote_volume": 8949.0899, "trades": 29, "taker_buy_quote": 7714.0849}, {"ts": 1775149740000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149800000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 3028.0, "quote_volume": 111.8223, "trades": 2, "taker_buy_quote": 32.967}, {"ts": 1775149980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 53347.0, "quote_volume": 1973.839, "trades": 6, "taker_buy_quote": 1973.839}, {"ts": 1775150040000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 120452.0, "quote_volume": 4456.724, "trades": 5, "taker_buy_quote": 4456.724}, {"ts": 1775150100000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 104820.0, "quote_volume": 3878.34, "trades": 10, "taker_buy_quote": 258.075}, {"ts": 1775150160000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 4733.0, "quote_volume": 175.121, "trades": 2, "taker_buy_quote": 175.121}, {"ts": 1775150220000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 894.0, "quote_volume": 33.078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 113218.0, "quote_volume": 4192.2314, "trades": 16, "taker_buy_quote": 2878.0284}, {"ts": 1775150460000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 557.0, "quote_volume": 20.6647, "trades": 2, "taker_buy_quote": 20.6647}, {"ts": 1775150520000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150580000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1127.0, "quote_volume": 41.8117, "trades": 1, "taker_buy_quote": 41.8117}, {"ts": 1775150880000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.0371, "high": 0.0371, "low": 0.0369, "close": 0.0369, "volume": 30506.0, "quote_volume": 1128.7101, "trades": 5, "taker_buy_quote": 11.2413}, {"ts": 1775151120000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 764.0, "quote_volume": 28.2191, "trades": 4, "taker_buy_quote": 10.175}, {"ts": 1775151180000, "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0367, "volume": 15674.0, "quote_volume": 577.0984, "trades": 11, "taker_buy_quote": 24.8706}, {"ts": 1775151240000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151300000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 7426.0, "quote_volume": 272.6357, "trades": 5, "taker_buy_quote": 37.352}, {"ts": 1775151360000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 156756.0, "quote_volume": 5752.9452, "trades": 15, "taker_buy_quote": 1833.6421}, {"ts": 1775151420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 57843.0, "quote_volume": 2122.8381, "trades": 5, "taker_buy_quote": 2122.8381}, {"ts": 1775151480000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151660000, "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 109046.0, "quote_volume": 3979.4141, "trades": 25, "taker_buy_quote": 317.55}, {"ts": 1775151720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2756.0, "quote_volume": 100.8696, "trades": 1, "taker_buy_quote": 100.8696}, {"ts": 1775151780000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 136.0, "quote_volume": 4.9776, "trades": 1, "taker_buy_quote": 4.9776}, {"ts": 1775151900000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 2608.0, "quote_volume": 95.4028, "trades": 6, "taker_buy_quote": 77.1528}, {"ts": 1775151960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 674.0, "quote_volume": 24.601, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152020000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 15444.0, "quote_volume": 563.7196, "trades": 4, "taker_buy_quote": 555.1421}, {"ts": 1775152080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 61838.0, "quote_volume": 2257.087, "trades": 15, "taker_buy_quote": 550.1645}, {"ts": 1775152140000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 43308.0, "quote_volume": 1577.0565, "trades": 17, "taker_buy_quote": 1073.436}, {"ts": 1775152200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 10833.0, "quote_volume": 395.4045, "trades": 5, "taker_buy_quote": 395.4045}, {"ts": 1775152260000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 30162.0, "quote_volume": 1098.1653, "trades": 9, "taker_buy_quote": 294.7672}, {"ts": 1775152320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5470.0, "quote_volume": 199.108, "trades": 1, "taker_buy_quote": 199.108}, {"ts": 1775152380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1275.0, "quote_volume": 46.41, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 11036.0, "quote_volume": 401.7104, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775152500000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 1849.0, "quote_volume": 67.195, "trades": 5, "taker_buy_quote": 27.7732}, {"ts": 1775152560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 27483.0, "quote_volume": 1000.3812, "trades": 10, "taker_buy_quote": 517.1348}, {"ts": 1775152620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 17648.0, "quote_volume": 642.3872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 890.0, "quote_volume": 32.307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775152740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 13147.0, "quote_volume": 478.5205, "trades": 4, "taker_buy_quote": 467.5216}, {"ts": 1775152860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 45367.0, "quote_volume": 1651.3588, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775152920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 56980.0, "quote_volume": 2074.072, "trades": 7, "taker_buy_quote": 2074.072}, {"ts": 1775153040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 27323.0, "quote_volume": 991.8249, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 86667.0, "quote_volume": 3131.5055, "trades": 24, "taker_buy_quote": 48.2148}, {"ts": 1775153340000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 3932.0, "quote_volume": 142.0123, "trades": 3, "taker_buy_quote": 24.2902}, {"ts": 1775153400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 151911.0, "quote_volume": 5499.1782, "trades": 22, "taker_buy_quote": 5246.6832}, {"ts": 1775153460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 4395.0, "quote_volume": 159.5385, "trades": 4, "taker_buy_quote": 38.5143}, {"ts": 1775153520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 5488.0, "quote_volume": 199.2144, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 11635.0, "quote_volume": 422.3505, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 12051.0, "quote_volume": 436.2462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153820000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 163563.0, "quote_volume": 5916.3667, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 48155.0, "quote_volume": 1748.0265, "trades": 6, "taker_buy_quote": 759.4323}, {"ts": 1775154300000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 600.0, "quote_volume": 21.78, "trades": 1, "taker_buy_quote": 21.78}, {"ts": 1775154360000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 290.0, "quote_volume": 10.527, "trades": 1, "taker_buy_quote": 10.527}, {"ts": 1775154420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8114.0, "quote_volume": 295.3496, "trades": 4, "taker_buy_quote": 295.3496}, {"ts": 1775154480000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 27659.0, "quote_volume": 1004.0217, "trades": 7, "taker_buy_quote": 253.1925}, {"ts": 1775154600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 20209.0, "quote_volume": 733.5867, "trades": 7, "taker_buy_quote": 363.4719}, {"ts": 1775154660000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 4167.0, "quote_volume": 150.9859, "trades": 2, "taker_buy_quote": 51.0015}, {"ts": 1775154720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 9670.0, "quote_volume": 351.021, "trades": 2, "taker_buy_quote": 351.021}, {"ts": 1775154780000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 40765.0, "quote_volume": 1473.4701, "trades": 13, "taker_buy_quote": 298.7636}, {"ts": 1775154840000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 10296.0, "quote_volume": 371.6856, "trades": 4, "taker_buy_quote": 371.6856}, {"ts": 1775154900000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 4377.0, "quote_volume": 158.0097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 404.0, "quote_volume": 14.6248, "trades": 1, "taker_buy_quote": 14.6248}, {"ts": 1775155020000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 662.0, "quote_volume": 23.9644, "trades": 1, "taker_buy_quote": 23.9644}, {"ts": 1775155140000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 357.0, "quote_volume": 12.9234, "trades": 1, "taker_buy_quote": 12.9234}, {"ts": 1775155200000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 19974.0, "quote_volume": 723.0588, "trades": 6, "taker_buy_quote": 723.0588}, {"ts": 1775155260000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 29506.0, "quote_volume": 1068.1372, "trades": 9, "taker_buy_quote": 14.5}, {"ts": 1775155320000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1001.0, "quote_volume": 36.2362, "trades": 1, "taker_buy_quote": 36.2362}, {"ts": 1775155440000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 8350.0, "quote_volume": 302.27, "trades": 2, "taker_buy_quote": 302.27}, {"ts": 1775155500000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 7114.0, "quote_volume": 257.5268, "trades": 2, "taker_buy_quote": 257.5268}, {"ts": 1775155620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2770.0, "quote_volume": 99.997, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155680000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 40769.0, "quote_volume": 1475.8378, "trades": 13, "taker_buy_quote": 970.8478}, {"ts": 1775155740000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 15482.0, "quote_volume": 560.4484, "trades": 4, "taker_buy_quote": 560.4484}, {"ts": 1775155800000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 3698.0, "quote_volume": 133.8676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 20804.0, "quote_volume": 753.3811, "trades": 3, "taker_buy_quote": 500.8861}, {"ts": 1775155920000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156040000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 4743.0, "quote_volume": 172.1709, "trades": 1, "taker_buy_quote": 172.1709}, {"ts": 1775156160000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 11066.0, "quote_volume": 400.5892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 15552.0, "quote_volume": 563.0102, "trades": 6, "taker_buy_quote": 563.0102}, {"ts": 1775156280000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5530.0, "quote_volume": 200.186, "trades": 2, "taker_buy_quote": 200.186}, {"ts": 1775156460000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 27883.0, "quote_volume": 1007.2738, "trades": 8, "taker_buy_quote": 251.7975}, {"ts": 1775156580000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 23573.0, "quote_volume": 850.9853, "trades": 4, "taker_buy_quote": 299.5939}, {"ts": 1775156640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 10018.0, "quote_volume": 361.6498, "trades": 3, "taker_buy_quote": 361.6498}, {"ts": 1775156700000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 9145.0, "quote_volume": 330.1345, "trades": 4, "taker_buy_quote": 330.1345}, {"ts": 1775156760000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 16454.0, "quote_volume": 593.9894, "trades": 3, "taker_buy_quote": 593.9894}, {"ts": 1775156880000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 273.0, "quote_volume": 9.8553, "trades": 1, "taker_buy_quote": 9.8553}, {"ts": 1775156940000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 18633.0, "quote_volume": 672.9966, "trades": 7, "taker_buy_quote": 672.9966}, {"ts": 1775157000000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 3775.0, "quote_volume": 136.655, "trades": 4, "taker_buy_quote": 136.655}, {"ts": 1775157060000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 633.0, "quote_volume": 22.883, "trades": 2, "taker_buy_quote": 11.4754}, {"ts": 1775157240000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 187541.0, "quote_volume": 6761.8332, "trades": 32, "taker_buy_quote": 2056.5448}, {"ts": 1775157300000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 13851.0, "quote_volume": 500.0211, "trades": 1, "taker_buy_quote": 500.0211}, {"ts": 1775157360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 200.0, "quote_volume": 7.24, "trades": 1, "taker_buy_quote": 7.24}, {"ts": 1775157420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 9729.0, "quote_volume": 351.8508, "trades": 2, "taker_buy_quote": 229.4718}, {"ts": 1775157540000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 331.0, "quote_volume": 11.9822, "trades": 1, "taker_buy_quote": 11.9822}, {"ts": 1775157840000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157960000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 481.0, "quote_volume": 17.3641, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 733.0, "quote_volume": 26.519, "trades": 3, "taker_buy_quote": 20.8874}, {"ts": 1775158080000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 7495.0, "quote_volume": 270.5695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 82778.0, "quote_volume": 2985.2775, "trades": 22, "taker_buy_quote": 506.9523}, {"ts": 1775158320000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 8039.0, "quote_volume": 290.2079, "trades": 3, "taker_buy_quote": 290.2079}, {"ts": 1775158380000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 43017.0, "quote_volume": 1552.9137, "trades": 6, "taker_buy_quote": 300.2437}, {"ts": 1775158440000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 200.0, "quote_volume": 7.22, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1126.0, "quote_volume": 40.6486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 33316.0, "quote_volume": 1202.7076, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 258.0, "quote_volume": 9.288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158740000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 54099.0, "quote_volume": 1952.9739, "trades": 5, "taker_buy_quote": 1952.9739}, {"ts": 1775158800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158860000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 270.0, "quote_volume": 9.747, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 5533.0, "quote_volume": 199.7413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 31894.0, "quote_volume": 1151.4125, "trades": 5, "taker_buy_quote": 1014.9906}, {"ts": 1775159220000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 157.0, "quote_volume": 5.6677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 276.0, "quote_volume": 9.9912, "trades": 1, "taker_buy_quote": 9.9912}, {"ts": 1775159460000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159520000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 60605.0, "quote_volume": 2194.5968, "trades": 17, "taker_buy_quote": 1942.1018}, {"ts": 1775159580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 852.0, "quote_volume": 30.9276, "trades": 1, "taker_buy_quote": 30.9276}, {"ts": 1775159760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1723.0, "quote_volume": 62.5449, "trades": 1, "taker_buy_quote": 62.5449}, {"ts": 1775159820000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 6378.0, "quote_volume": 231.5214, "trades": 1, "taker_buy_quote": 231.5214}, {"ts": 1775159880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 152.0, "quote_volume": 5.5024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 42486.0, "quote_volume": 1538.6724, "trades": 11, "taker_buy_quote": 1279.6794}, {"ts": 1775160060000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 18475.0, "quote_volume": 668.795, "trades": 6, "taker_buy_quote": 252.495}, {"ts": 1775160120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 192.0, "quote_volume": 6.9504, "trades": 1, "taker_buy_quote": 6.9504}, {"ts": 1775160180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 860.0, "quote_volume": 31.132, "trades": 1, "taker_buy_quote": 31.132}, {"ts": 1775160420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 46908.0, "quote_volume": 1701.5879, "trades": 6, "taker_buy_quote": 1701.5879}, {"ts": 1775160540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 98545.0, "quote_volume": 3588.662, "trades": 17, "taker_buy_quote": 3531.8052}, {"ts": 1775161020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 300239.0, "quote_volume": 10958.7235, "trades": 14, "taker_buy_quote": 4006.1305}, {"ts": 1775161080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 64689.0, "quote_volume": 2354.6796, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1373.0, "quote_volume": 49.9772, "trades": 1, "taker_buy_quote": 49.9772}, {"ts": 1775161380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1406.0, "quote_volume": 51.1784, "trades": 3, "taker_buy_quote": 51.1784}, {"ts": 1775161440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1133.0, "quote_volume": 41.2412, "trades": 2, "taker_buy_quote": 41.2412}, {"ts": 1775161560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 153.0, "quote_volume": 5.5692, "trades": 1, "taker_buy_quote": 5.5692}, {"ts": 1775161620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 16567.0, "quote_volume": 602.9118, "trades": 3, "taker_buy_quote": 556.8108}, {"ts": 1775161740000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 8474.0, "quote_volume": 309.301, "trades": 5, "taker_buy_quote": 309.301}, {"ts": 1775161800000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 35221.0, "quote_volume": 1285.0548, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 885.0, "quote_volume": 32.214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 22122.0, "quote_volume": 805.0957, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 4888.0, "quote_volume": 177.4344, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775162040000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2383.0, "quote_volume": 86.5029, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1190.0, "quote_volume": 43.197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1226.0, "quote_volume": 44.5038, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 15653.0, "quote_volume": 569.64, "trades": 7, "taker_buy_quote": 504.5404}, {"ts": 1775162280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1872.0, "quote_volume": 68.1408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 4123.0, "quote_volume": 150.4895, "trades": 13, "taker_buy_quote": 96.9075}, {"ts": 1775162400000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 19335.0, "quote_volume": 706.498, "trades": 12, "taker_buy_quote": 282.003}, {"ts": 1775162460000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 1361.0, "quote_volume": 49.639, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 5864.0, "quote_volume": 213.9978, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1333.0, "quote_volume": 48.6545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1387.0, "quote_volume": 50.6255, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 3891.0, "quote_volume": 142.2632, "trades": 5, "taker_buy_quote": 88.4622}, {"ts": 1775162760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1026.0, "quote_volume": 37.449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 874.0, "quote_volume": 31.901, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 683.0, "quote_volume": 24.9295, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 2006.0, "quote_volume": 73.3174, "trades": 4, "taker_buy_quote": 36.0144}, {"ts": 1775163000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1746.0, "quote_volume": 63.729, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 6153.0, "quote_volume": 225.1073, "trades": 18, "taker_buy_quote": 191.3448}, {"ts": 1775163120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 7556.0, "quote_volume": 275.794, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 976.0, "quote_volume": 35.624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 646.0, "quote_volume": 23.579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 462.0, "quote_volume": 16.863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163360000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 40147.0, "quote_volume": 1471.7862, "trades": 18, "taker_buy_quote": 1023.1376}, {"ts": 1775163420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1691.0, "quote_volume": 61.8906, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 607.0, "quote_volume": 22.2162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 31882.0, "quote_volume": 1166.8812, "trades": 22, "taker_buy_quote": 326.8746}, {"ts": 1775163600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1630.0, "quote_volume": 59.658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 814.0, "quote_volume": 29.7924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 684.0, "quote_volume": 25.0344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 76713.0, "quote_volume": 2815.3671, "trades": 11, "taker_buy_quote": 2747.5455}, {"ts": 1775163840000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 12903.0, "quote_volume": 473.3413, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775163900000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1013.0, "quote_volume": 37.0758, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2390.0, "quote_volume": 87.474, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775164020000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 10263.0, "quote_volume": 375.1993, "trades": 6, "taker_buy_quote": 192.9186}, {"ts": 1775164080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1625.0, "quote_volume": 59.3125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 917.0, "quote_volume": 33.4705, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 87964.0, "quote_volume": 3210.6386, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 3605.0, "quote_volume": 130.9666, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775164320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 28952.0, "quote_volume": 1050.9576, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775164380000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 56335.0, "quote_volume": 2050.3603, "trades": 17, "taker_buy_quote": 1965.5272}, {"ts": 1775164440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2492.0, "quote_volume": 90.4596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1498.0, "quote_volume": 54.3774, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1193.0, "quote_volume": 43.3059, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164620000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1352.0, "quote_volume": 49.0776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 29651.0, "quote_volume": 1079.2371, "trades": 6, "taker_buy_quote": 1038.2008}, {"ts": 1775164740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1405.0, "quote_volume": 51.142, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 988.0, "quote_volume": 35.9632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 1042.0, "quote_volume": 37.9441, "trades": 3, "taker_buy_quote": 5.5845}, {"ts": 1775164920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1139.0, "quote_volume": 41.4596, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 19448.0, "quote_volume": 707.8092, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 3541.0, "quote_volume": 128.8311, "trades": 4, "taker_buy_quote": 106.5792}, {"ts": 1775165100000, "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 38960.0, "quote_volume": 1418.1744, "trades": 15, "taker_buy_quote": 1269.3072}, {"ts": 1775165160000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 2762.0, "quote_volume": 100.4025, "trades": 3, "taker_buy_quote": 51.6516}, {"ts": 1775165220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1294.0, "quote_volume": 46.9722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2264.0, "quote_volume": 82.1832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 36898.0, "quote_volume": 1343.2019, "trades": 22, "taker_buy_quote": 761.7729}, {"ts": 1775165400000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 3682.0, "quote_volume": 133.9317, "trades": 4, "taker_buy_quote": 100.1364}, {"ts": 1775165460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1618.0, "quote_volume": 58.7334, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 829.0, "quote_volume": 30.0927, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 27841.0, "quote_volume": 1013.3001, "trades": 6, "taker_buy_quote": 972.5352}, {"ts": 1775165640000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 2904.0, "quote_volume": 105.5631, "trades": 4, "taker_buy_quote": 53.8356}, {"ts": 1775165700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 955.0, "quote_volume": 34.6665, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 17111.0, "quote_volume": 621.1499, "trades": 50, "taker_buy_quote": 7.4984}, {"ts": 1775165820000, "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 37262.0, "quote_volume": 1356.4157, "trades": 9, "taker_buy_quote": 1315.07}, {"ts": 1775165880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1403.0, "quote_volume": 50.9289, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 834.0, "quote_volume": 30.2742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2119.0, "quote_volume": 76.9197, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1442.0, "quote_volume": 52.3446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 741.0, "quote_volume": 26.8983, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 566.0, "quote_volume": 20.5458, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 9424.0, "quote_volume": 342.9624, "trades": 5, "taker_buy_quote": 317.1168}, {"ts": 1775166300000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 3659.0, "quote_volume": 133.097, "trades": 9, "taker_buy_quote": 100.2092}, {"ts": 1775166360000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 990.0, "quote_volume": 35.937, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 7818.0, "quote_volume": 284.3438, "trades": 14, "taker_buy_quote": 200.3456}, {"ts": 1775166480000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 23838.0, "quote_volume": 867.6533, "trades": 12, "taker_buy_quote": 836.1444}, {"ts": 1775166540000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 30195.0, "quote_volume": 1098.8779, "trades": 9, "taker_buy_quote": 968.8952}, {"ts": 1775166600000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 12357.0, "quote_volume": 449.7157, "trades": 11, "taker_buy_quote": 421.0024}, {"ts": 1775166660000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 16314.0, "quote_volume": 593.6717, "trades": 15, "taker_buy_quote": 536.354}, {"ts": 1775166720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1184.0, "quote_volume": 42.9792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1262.0, "quote_volume": 45.8106, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 14509.0, "quote_volume": 528.0587, "trades": 12, "taker_buy_quote": 477.6408}, {"ts": 1775166900000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 33567.0, "quote_volume": 1225.0925, "trades": 8, "taker_buy_quote": 1187.6005}, {"ts": 1775166960000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 4711.0, "quote_volume": 171.5064, "trades": 14, "taker_buy_quote": 9.49}, {"ts": 1775167020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 801.0, "quote_volume": 29.1564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 711.0, "quote_volume": 25.8804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1480.0, "quote_volume": 53.872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 471.0, "quote_volume": 17.1444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 898.0, "quote_volume": 32.6872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 4250.0, "quote_volume": 155.0606, "trades": 5, "taker_buy_quote": 131.619}, {"ts": 1775167380000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 47970.0, "quote_volume": 1750.8668, "trades": 12, "taker_buy_quote": 1724.1505}, {"ts": 1775167440000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 6423.0, "quote_volume": 234.9873, "trades": 8, "taker_buy_quote": 200.4948}, {"ts": 1775167500000, "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 66423.0, "quote_volume": 2425.7958, "trades": 65, "taker_buy_quote": 444.0376}, {"ts": 1775167560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1342.0, "quote_volume": 49.1172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 886.0, "quote_volume": 32.4276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1327.0, "quote_volume": 48.5682, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1382.0, "quote_volume": 50.5812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167800000, "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 30523.0, "quote_volume": 1120.1025, "trades": 12, "taker_buy_quote": 1072.6903}, {"ts": 1775167860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3079.0, "quote_volume": 112.6914, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1326.0, "quote_volume": 48.5316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 932.0, "quote_volume": 34.1112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 11809.0, "quote_volume": 433.6634, "trades": 3, "taker_buy_quote": 433.6634}, {"ts": 1775168340000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 22778.0, "quote_volume": 838.561, "trades": 8, "taker_buy_quote": 366.6378}, {"ts": 1775168400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 153.0, "quote_volume": 5.6304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 728.0, "quote_volume": 26.8632, "trades": 1, "taker_buy_quote": 26.8632}, {"ts": 1775168700000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 44609.0, "quote_volume": 1641.6112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 88854.0, "quote_volume": 3275.7721, "trades": 20, "taker_buy_quote": 3275.7721}, {"ts": 1775168880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 60364.0, "quote_volume": 2233.468, "trades": 5, "taker_buy_quote": 2233.468}, {"ts": 1775169000000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 40999.0, "quote_volume": 1519.1695, "trades": 17, "taker_buy_quote": 1519.1695}, {"ts": 1775169060000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 153887.0, "quote_volume": 5714.7381, "trades": 28, "taker_buy_quote": 5302.5942}, {"ts": 1775169300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 19175.0, "quote_volume": 715.2275, "trades": 3, "taker_buy_quote": 715.2275}, {"ts": 1775169780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5856.0, "quote_volume": 218.4288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2470.0, "quote_volume": 92.378, "trades": 4, "taker_buy_quote": 92.378}, {"ts": 1775170020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 27067.0, "quote_volume": 1012.3058, "trades": 8, "taker_buy_quote": 1002.2826}, {"ts": 1775170080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 28796.0, "quote_volume": 1076.7486, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 16333.0, "quote_volume": 609.2209, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 294075.0, "quote_volume": 10991.4629, "trades": 35, "taker_buy_quote": 7587.9881}, {"ts": 1775170440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 31731.0, "quote_volume": 1183.5663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 13964.0, "quote_volume": 522.2536, "trades": 3, "taker_buy_quote": 522.2536}, {"ts": 1775170860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 100389.0, "quote_volume": 3744.5097, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775170920000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 54408.0, "quote_volume": 2032.0107, "trades": 6, "taker_buy_quote": 2032.0107}, {"ts": 1775170980000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 638.0, "quote_volume": 23.8118, "trades": 2, "taker_buy_quote": 5.3856}, {"ts": 1775171040000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 84338.0, "quote_volume": 3153.2949, "trades": 70, "taker_buy_quote": 1214.7146}, {"ts": 1775171160000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 12325.0, "quote_volume": 459.7225, "trades": 4, "taker_buy_quote": 404.0709}, {"ts": 1775171280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6300.0, "quote_volume": 234.99, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2249.0, "quote_volume": 83.6628, "trades": 4, "taker_buy_quote": 39.8784}, {"ts": 1775171460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 572.0, "quote_volume": 21.2784, "trades": 1, "taker_buy_quote": 21.2784}, {"ts": 1775171520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171820000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172120000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172180000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 380.0, "quote_volume": 14.136, "trades": 1, "taker_buy_quote": 14.136}, {"ts": 1775172480000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 42353.0, "quote_volume": 1570.1176, "trades": 17, "taker_buy_quote": 233.73}, {"ts": 1775172540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6347.0, "quote_volume": 234.839, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 11613.0, "quote_volume": 429.681, "trades": 5, "taker_buy_quote": 429.681}, {"ts": 1775172720000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 22064.0, "quote_volume": 816.368, "trades": 6, "taker_buy_quote": 816.368}, {"ts": 1775172780000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 59979.0, "quote_volume": 2213.2636, "trades": 6, "taker_buy_quote": 246.715}, {"ts": 1775172900000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 57374.0, "quote_volume": 2113.0967, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 12937.0, "quote_volume": 477.3753, "trades": 6, "taker_buy_quote": 477.3753}, {"ts": 1775173020000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 97586.0, "quote_volume": 3595.5871, "trades": 13, "taker_buy_quote": 101.9178}, {"ts": 1775173080000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 25458.0, "quote_volume": 941.946, "trades": 6, "taker_buy_quote": 941.946}, {"ts": 1775173200000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 16738.0, "quote_volume": 619.4268, "trades": 6, "taker_buy_quote": 44.8168}, {"ts": 1775173260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 2162.0, "quote_volume": 79.994, "trades": 1, "taker_buy_quote": 79.994}, {"ts": 1775173380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 17948.0, "quote_volume": 664.076, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 161.0, "quote_volume": 5.9731, "trades": 1, "taker_buy_quote": 5.9731}, {"ts": 1775173560000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 808.0, "quote_volume": 29.9768, "trades": 1, "taker_buy_quote": 29.9768}, {"ts": 1775173620000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 391.0, "quote_volume": 14.5061, "trades": 1, "taker_buy_quote": 14.5061}, {"ts": 1775173680000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 62997.0, "quote_volume": 2337.2048, "trades": 13, "taker_buy_quote": 575.029}, {"ts": 1775173740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 23889.0, "quote_volume": 886.2819, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 4102.0, "quote_volume": 151.774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174100000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8261.0, "quote_volume": 305.657, "trades": 4, "taker_buy_quote": 305.657}, {"ts": 1775174160000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 37068.0, "quote_volume": 1371.4756, "trades": 14, "taker_buy_quote": 233.1}, {"ts": 1775174280000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 9327.0, "quote_volume": 345.099, "trades": 4, "taker_buy_quote": 345.099}, {"ts": 1775174400000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 11542.0, "quote_volume": 427.0869, "trades": 5, "taker_buy_quote": 12.2059}, {"ts": 1775174460000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 13907.0, "quote_volume": 514.559, "trades": 3, "taker_buy_quote": 281.459}, {"ts": 1775174520000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 9843.0, "quote_volume": 363.1766, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775174580000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 49688.0, "quote_volume": 1833.3197, "trades": 17, "taker_buy_quote": 1035.8269}, {"ts": 1775174640000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8033.0, "quote_volume": 297.221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 13354.0, "quote_volume": 494.098, "trades": 2, "taker_buy_quote": 494.098}, {"ts": 1775174760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 41157.0, "quote_volume": 1515.2721, "trades": 9, "taker_buy_quote": 18.1917}, {"ts": 1775174880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 493.0, "quote_volume": 18.1424, "trades": 1, "taker_buy_quote": 18.1424}, {"ts": 1775174940000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 52383.0, "quote_volume": 1927.6944, "trades": 5, "taker_buy_quote": 1927.6944}, {"ts": 1775175000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6927.0, "quote_volume": 254.9136, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775175060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 123304.0, "quote_volume": 4528.3885, "trades": 28, "taker_buy_quote": 549.6816}, {"ts": 1775175240000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 10000.0, "quote_volume": 367.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175300000, "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0368, "volume": 44505.0, "quote_volume": 1630.6396, "trades": 14, "taker_buy_quote": 85.8185}, {"ts": 1775175360000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1310.0, "quote_volume": 48.208, "trades": 2, "taker_buy_quote": 48.208}, {"ts": 1775175420000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 31402.0, "quote_volume": 1152.4686, "trades": 4, "taker_buy_quote": 5.5936}, {"ts": 1775175480000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1491.0, "quote_volume": 54.7197, "trades": 3, "taker_buy_quote": 54.7197}, {"ts": 1775175540000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 36741.0, "quote_volume": 1348.3947, "trades": 6, "taker_buy_quote": 294.8111}, {"ts": 1775175660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 51358.0, "quote_volume": 1879.7028, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 294.0, "quote_volume": 10.7604, "trades": 1, "taker_buy_quote": 10.7604}, {"ts": 1775175900000, "open": 0.0365, "high": 0.0365, "low": 0.0362, "close": 0.0363, "volume": 151350.0, "quote_volume": 5501.8313, "trades": 57, "taker_buy_quote": 1414.6111}, {"ts": 1775175960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1062.0, "quote_volume": 38.6568, "trades": 2, "taker_buy_quote": 38.6568}, {"ts": 1775176020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 18866.0, "quote_volume": 684.8358, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 14508.0, "quote_volume": 526.6404, "trades": 2, "taker_buy_quote": 297.9504}, {"ts": 1775176260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 165.0, "quote_volume": 6.006, "trades": 1, "taker_buy_quote": 6.006}, {"ts": 1775176320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 17103.0, "quote_volume": 620.8389, "trades": 6, "taker_buy_quote": 11.979}, {"ts": 1775176380000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 620.0, "quote_volume": 22.444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 35196.0, "quote_volume": 1270.5756, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 422.0, "quote_volume": 15.2764, "trades": 1, "taker_buy_quote": 15.2764}, {"ts": 1775176620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3074.0, "quote_volume": 110.9714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 18186.0, "quote_volume": 656.5146, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 58522.0, "quote_volume": 2105.3237, "trades": 20, "taker_buy_quote": 527.76}, {"ts": 1775176800000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 6786.0, "quote_volume": 243.6174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176860000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176920000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176980000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 3080.0, "quote_volume": 110.88, "trades": 1, "taker_buy_quote": 110.88}, {"ts": 1775177040000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 119987.0, "quote_volume": 4298.7689, "trades": 28, "taker_buy_quote": 789.9436}, {"ts": 1775177220000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 7176.0, "quote_volume": 257.6184, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 15491.0, "quote_volume": 557.7591, "trades": 5, "taker_buy_quote": 330.9591}, {"ts": 1775177460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177580000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 187.0, "quote_volume": 6.7507, "trades": 1, "taker_buy_quote": 6.7507}, {"ts": 1775177640000, "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 34897.0, "quote_volume": 1256.1708, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 8705.0, "quote_volume": 312.5095, "trades": 5, "taker_buy_quote": 312.5095}, {"ts": 1775177820000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 3290.0, "quote_volume": 118.1278, "trades": 2, "taker_buy_quote": 6.048}, {"ts": 1775177940000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 31768.0, "quote_volume": 1140.4712, "trades": 5, "taker_buy_quote": 294.6672}, {"ts": 1775178180000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 183.0, "quote_volume": 6.5697, "trades": 1, "taker_buy_quote": 6.5697}, {"ts": 1775178240000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178360000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 3077.0, "quote_volume": 110.1566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178480000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 241122.0, "quote_volume": 8656.5058, "trades": 20, "taker_buy_quote": 8324.8257}, {"ts": 1775178540000, "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 8487.0, "quote_volume": 304.6554, "trades": 2, "taker_buy_quote": 294.6672}, {"ts": 1775178600000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 8911.0, "quote_volume": 319.9049, "trades": 3, "taker_buy_quote": 294.6672}, {"ts": 1775178660000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 10797.0, "quote_volume": 387.6123, "trades": 3, "taker_buy_quote": 387.6123}, {"ts": 1775179140000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 26591.0, "quote_volume": 954.6169, "trades": 7, "taker_buy_quote": 954.6169}, {"ts": 1775179200000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 12583.0, "quote_volume": 452.988, "trades": 3, "taker_buy_quote": 452.988}, {"ts": 1775179260000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 148192.0, "quote_volume": 5341.239, "trades": 26, "taker_buy_quote": 5341.239}, {"ts": 1775179320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 23043.0, "quote_volume": 829.548, "trades": 4, "taker_buy_quote": 829.548}, {"ts": 1775179440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2608.0, "quote_volume": 93.888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 8208.0, "quote_volume": 295.488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179980000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 5555.0, "quote_volume": 199.98, "trades": 1, "taker_buy_quote": 199.98}, {"ts": 1775180040000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 152.0, "quote_volume": 5.4568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 279.0, "quote_volume": 9.9882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 15502.0, "quote_volume": 556.5218, "trades": 4, "taker_buy_quote": 261.8546}, {"ts": 1775180340000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 10434.0, "quote_volume": 374.5806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180400000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 6300.0, "quote_volume": 226.17, "trades": 1, "taker_buy_quote": 226.17}, {"ts": 1775180460000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 53259.0, "quote_volume": 1911.9981, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 3504.0, "quote_volume": 126.144, "trades": 3, "taker_buy_quote": 126.144}, {"ts": 1775180640000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 1558.0, "quote_volume": 55.9322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 12411.0, "quote_volume": 445.5549, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 1303.0, "quote_volume": 46.6474, "trades": 3, "taker_buy_quote": 34.189}, {"ts": 1775180880000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 11942.0, "quote_volume": 426.3294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181000000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 39371.0, "quote_volume": 1401.6076, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 1096.0, "quote_volume": 38.9868, "trades": 4, "taker_buy_quote": 28.0528}, {"ts": 1775181300000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 28169.0, "quote_volume": 999.9995, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 394.0, "quote_volume": 13.987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 44424.0, "quote_volume": 1581.4944, "trades": 20, "taker_buy_quote": 1581.4944}, {"ts": 1775181480000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 4052.0, "quote_volume": 144.2512, "trades": 4, "taker_buy_quote": 144.2512}, {"ts": 1775181660000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 25665.0, "quote_volume": 916.2405, "trades": 9, "taker_buy_quote": 916.2405}, {"ts": 1775181780000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181960000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 324.0, "quote_volume": 11.5668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 18646.0, "quote_volume": 667.5268, "trades": 8, "taker_buy_quote": 593.7788}, {"ts": 1775182200000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 277.0, "quote_volume": 9.9443, "trades": 1, "taker_buy_quote": 9.9443}, {"ts": 1775182260000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182440000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 20911.0, "quote_volume": 750.3409, "trades": 7, "taker_buy_quote": 393.8589}, {"ts": 1775182500000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 17416.0, "quote_volume": 625.1344, "trades": 3, "taker_buy_quote": 294.6672}, {"ts": 1775182680000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182800000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 2912.0, "quote_volume": 104.5408, "trades": 1, "taker_buy_quote": 104.5408}, {"ts": 1775183040000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 213.0, "quote_volume": 7.6467, "trades": 1, "taker_buy_quote": 7.6467}, {"ts": 1775183100000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 44707.0, "quote_volume": 1600.5106, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 31284.0, "quote_volume": 1123.0956, "trades": 14, "taker_buy_quote": 1123.0956}, {"ts": 1775183280000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 19199.0, "quote_volume": 687.3242, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183580000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183640000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 5636.0, "quote_volume": 201.2052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 21240.0, "quote_volume": 758.268, "trades": 7, "taker_buy_quote": 459.816}, {"ts": 1775183940000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184000000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184060000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 879.0, "quote_volume": 31.2924, "trades": 3, "taker_buy_quote": 25.8812}, {"ts": 1775184120000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184180000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 9975.0, "quote_volume": 355.11, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 266.0, "quote_volume": 9.4696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184360000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 160.0, "quote_volume": 5.696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184480000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 4694.0, "quote_volume": 167.7494, "trades": 5, "taker_buy_quote": 167.7494}, {"ts": 1775184600000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184660000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 13918.0, "quote_volume": 498.2644, "trades": 5, "taker_buy_quote": 498.2644}, {"ts": 1775184780000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184840000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 822.0, "quote_volume": 29.5098, "trades": 2, "taker_buy_quote": 29.5098}, {"ts": 1775184900000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 555.0, "quote_volume": 19.98, "trades": 1, "taker_buy_quote": 19.98}, {"ts": 1775184960000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185020000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 254.0, "quote_volume": 9.144, "trades": 2, "taker_buy_quote": 9.144}, {"ts": 1775185200000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 16733.0, "quote_volume": 602.4276, "trades": 10, "taker_buy_quote": 319.7556}, {"ts": 1775185260000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 4287.0, "quote_volume": 154.6461, "trades": 6, "taker_buy_quote": 149.1741}, {"ts": 1775185320000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 520.0, "quote_volume": 18.772, "trades": 2, "taker_buy_quote": 18.772}, {"ts": 1775185380000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 557.0, "quote_volume": 20.1077, "trades": 2, "taker_buy_quote": 20.1077}, {"ts": 1775185440000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 469.0, "quote_volume": 16.9309, "trades": 2, "taker_buy_quote": 16.9309}, {"ts": 1775185500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 706.0, "quote_volume": 25.4866, "trades": 3, "taker_buy_quote": 25.4866}, {"ts": 1775185560000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 390.0, "quote_volume": 14.079, "trades": 2, "taker_buy_quote": 14.079}, {"ts": 1775185620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 495.0, "quote_volume": 17.8695, "trades": 3, "taker_buy_quote": 17.8695}, {"ts": 1775185680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 401.0, "quote_volume": 14.4761, "trades": 2, "taker_buy_quote": 14.4761}, {"ts": 1775185740000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 4257.0, "quote_volume": 153.7238, "trades": 6, "taker_buy_quote": 101.09}, {"ts": 1775185800000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 738.0, "quote_volume": 26.7156, "trades": 3, "taker_buy_quote": 26.7156}, {"ts": 1775185860000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 462.0, "quote_volume": 16.7244, "trades": 2, "taker_buy_quote": 16.7244}, {"ts": 1775185920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 482.0, "quote_volume": 17.4484, "trades": 2, "taker_buy_quote": 17.4484}, {"ts": 1775185980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 451.0, "quote_volume": 16.3262, "trades": 2, "taker_buy_quote": 16.3262}, {"ts": 1775186040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 398.0, "quote_volume": 14.4076, "trades": 2, "taker_buy_quote": 14.4076}, {"ts": 1775186100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 470.0, "quote_volume": 17.014, "trades": 2, "taker_buy_quote": 17.014}, {"ts": 1775186160000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 446.0, "quote_volume": 16.1452, "trades": 2, "taker_buy_quote": 16.1452}, {"ts": 1775186220000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 367.0, "quote_volume": 13.2854, "trades": 2, "taker_buy_quote": 13.2854}, {"ts": 1775186280000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 3143.0, "quote_volume": 113.5084, "trades": 3, "taker_buy_quote": 16.6882}, {"ts": 1775186340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 406.0, "quote_volume": 14.6972, "trades": 2, "taker_buy_quote": 14.6972}, {"ts": 1775186400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 432.0, "quote_volume": 15.6384, "trades": 2, "taker_buy_quote": 15.6384}, {"ts": 1775186460000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 172.0, "quote_volume": 6.2264, "trades": 1, "taker_buy_quote": 6.2264}, {"ts": 1775186520000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 439.0, "quote_volume": 15.8918, "trades": 2, "taker_buy_quote": 15.8918}, {"ts": 1775186580000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 337.0, "quote_volume": 12.1994, "trades": 4, "taker_buy_quote": 12.1994}, {"ts": 1775186640000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 188.0, "quote_volume": 6.8056, "trades": 1, "taker_buy_quote": 6.8056}, {"ts": 1775186700000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 360.0, "quote_volume": 13.032, "trades": 2, "taker_buy_quote": 13.032}, {"ts": 1775186760000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 436.0, "quote_volume": 15.7832, "trades": 2, "taker_buy_quote": 15.7832}, {"ts": 1775186820000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 227.0, "quote_volume": 8.2174, "trades": 1, "taker_buy_quote": 8.2174}, {"ts": 1775186880000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 206.0, "quote_volume": 7.4572, "trades": 1, "taker_buy_quote": 7.4572}, {"ts": 1775186940000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 128932.0, "quote_volume": 4667.7967, "trades": 15, "taker_buy_quote": 4462.6875}, {"ts": 1775187000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 586.0, "quote_volume": 21.2718, "trades": 2, "taker_buy_quote": 21.2718}, {"ts": 1775187060000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1332.0, "quote_volume": 48.3516, "trades": 6, "taker_buy_quote": 48.3516}, {"ts": 1775187120000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 16183.0, "quote_volume": 587.4429, "trades": 4, "taker_buy_quote": 587.4429}, {"ts": 1775187180000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1514.0, "quote_volume": 54.9582, "trades": 2, "taker_buy_quote": 54.9582}, {"ts": 1775187240000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 46187.0, "quote_volume": 1679.1252, "trades": 9, "taker_buy_quote": 1679.1252}, {"ts": 1775187300000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 1308.0, "quote_volume": 47.5609, "trades": 3, "taker_buy_quote": 42.0433}, {"ts": 1775187360000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 66717.0, "quote_volume": 2428.4988, "trades": 20, "taker_buy_quote": 2428.4988}, {"ts": 1775187420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1335.0, "quote_volume": 48.594, "trades": 2, "taker_buy_quote": 48.594}, {"ts": 1775187480000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 15107.0, "quote_volume": 549.9214, "trades": 8, "taker_buy_quote": 549.9214}, {"ts": 1775187540000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 13545.0, "quote_volume": 493.038, "trades": 5, "taker_buy_quote": 263.718}, {"ts": 1775187600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12752.0, "quote_volume": 462.8976, "trades": 8, "taker_buy_quote": 57.3177}, {"ts": 1775187660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 29770.0, "quote_volume": 1080.651, "trades": 8, "taker_buy_quote": 1080.651}, {"ts": 1775187720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 859.0, "quote_volume": 31.2676, "trades": 2, "taker_buy_quote": 31.2676}, {"ts": 1775187780000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 1336.0, "quote_volume": 48.5664, "trades": 4, "taker_buy_quote": 25.3344}, {"ts": 1775187840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1032.0, "quote_volume": 37.5648, "trades": 2, "taker_buy_quote": 37.5648}, {"ts": 1775187900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 852.0, "quote_volume": 31.0128, "trades": 2, "taker_buy_quote": 31.0128}, {"ts": 1775187960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 655.0, "quote_volume": 23.842, "trades": 2, "taker_buy_quote": 23.842}, {"ts": 1775188020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 425.0, "quote_volume": 15.47, "trades": 2, "taker_buy_quote": 15.47}, {"ts": 1775188080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 560.0, "quote_volume": 20.384, "trades": 2, "taker_buy_quote": 20.384}, {"ts": 1775188140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 446.0, "quote_volume": 16.2344, "trades": 3, "taker_buy_quote": 16.2344}, {"ts": 1775188200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 816.0, "quote_volume": 29.7024, "trades": 3, "taker_buy_quote": 29.7024}, {"ts": 1775188260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 565.0, "quote_volume": 20.566, "trades": 2, "taker_buy_quote": 20.566}, {"ts": 1775188320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 589.0, "quote_volume": 21.4396, "trades": 2, "taker_buy_quote": 21.4396}, {"ts": 1775188380000, "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 342158.0, "quote_volume": 12485.8447, "trades": 40, "taker_buy_quote": 12035.8362}, {"ts": 1775188440000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1173.0, "quote_volume": 43.0491, "trades": 2, "taker_buy_quote": 43.0491}, {"ts": 1775188500000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 65663.0, "quote_volume": 2404.474, "trades": 14, "taker_buy_quote": 443.4094}, {"ts": 1775188560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5174.0, "quote_volume": 189.8858, "trades": 4, "taker_buy_quote": 189.8858}, {"ts": 1775188620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 15774.0, "quote_volume": 578.9058, "trades": 9, "taker_buy_quote": 347.6958}, {"ts": 1775188680000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 9085.0, "quote_volume": 334.4254, "trades": 5, "taker_buy_quote": 334.4254}, {"ts": 1775188740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 1276.0, "quote_volume": 47.0844, "trades": 2, "taker_buy_quote": 47.0844}, {"ts": 1775188800000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 22145.0, "quote_volume": 816.3145, "trades": 13, "taker_buy_quote": 226.4553}, {"ts": 1775188860000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 23527.0, "quote_volume": 863.5705, "trades": 6, "taker_buy_quote": 47.6928}, {"ts": 1775188920000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 55281.0, "quote_volume": 2037.4469, "trades": 19, "taker_buy_quote": 1326.8257}, {"ts": 1775188980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 10453.0, "quote_volume": 385.7157, "trades": 5, "taker_buy_quote": 153.2457}, {"ts": 1775189040000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 1554.0, "quote_volume": 57.498, "trades": 3, "taker_buy_quote": 57.498}, {"ts": 1775189100000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 3724.0, "quote_volume": 137.9467, "trades": 10, "taker_buy_quote": 110.6777}, {"ts": 1775189160000, "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 5349.0, "quote_volume": 197.7744, "trades": 10, "taker_buy_quote": 116.8527}, {"ts": 1775189220000, "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.0369, "volume": 48776.0, "quote_volume": 1802.4133, "trades": 12, "taker_buy_quote": 564.2608}, {"ts": 1775189280000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 31742.0, "quote_volume": 1172.3238, "trades": 9, "taker_buy_quote": 933.6177}, {"ts": 1775189340000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1401.0, "quote_volume": 51.9771, "trades": 2, "taker_buy_quote": 51.9771}, {"ts": 1775189400000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1308.0, "quote_volume": 48.5268, "trades": 2, "taker_buy_quote": 48.5268}, {"ts": 1775189460000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 2590.0, "quote_volume": 96.2469, "trades": 7, "taker_buy_quote": 96.2469}, {"ts": 1775189520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 14631.0, "quote_volume": 544.2732, "trades": 8, "taker_buy_quote": 544.2732}, {"ts": 1775189580000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 12102.0, "quote_volume": 450.3364, "trades": 12, "taker_buy_quote": 57.9136}, {"ts": 1775189640000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 28143.0, "quote_volume": 1046.9846, "trades": 9, "taker_buy_quote": 588.0482}, {"ts": 1775189700000, "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 1171.0, "quote_volume": 43.5721, "trades": 3, "taker_buy_quote": 37.9329}, {"ts": 1775189760000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 10414.0, "quote_volume": 386.4729, "trades": 4, "taker_buy_quote": 42.222}, {"ts": 1775189820000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 18098.0, "quote_volume": 671.5881, "trades": 5, "taker_buy_quote": 437.8581}, {"ts": 1775189880000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 18183.0, "quote_volume": 674.6533, "trades": 6, "taker_buy_quote": 370.1365}, {"ts": 1775189940000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2424.0, "quote_volume": 90.1728, "trades": 3, "taker_buy_quote": 90.1728}, {"ts": 1775190000000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1536.0, "quote_volume": 57.1392, "trades": 4, "taker_buy_quote": 57.1392}, {"ts": 1775190060000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 3732.0, "quote_volume": 138.9969, "trades": 5, "taker_buy_quote": 138.9969}, {"ts": 1775190120000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 17252.0, "quote_volume": 641.7744, "trades": 7, "taker_buy_quote": 336.4368}, {"ts": 1775190180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 7647.0, "quote_volume": 283.7037, "trades": 5, "taker_buy_quote": 44.3345}, {"ts": 1775190240000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 817.0, "quote_volume": 30.3107, "trades": 3, "taker_buy_quote": 30.3107}, {"ts": 1775190300000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 990.0, "quote_volume": 36.7083, "trades": 3, "taker_buy_quote": 29.0493}, {"ts": 1775190360000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 93614.0, "quote_volume": 3455.8582, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775190420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 27100.0, "quote_volume": 999.99, "trades": 8, "taker_buy_quote": 779.1435}, {"ts": 1775190600000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 22862.0, "quote_volume": 843.6078, "trades": 6, "taker_buy_quote": 611.1378}, {"ts": 1775190720000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 65110.0, "quote_volume": 2396.048, "trades": 13, "taker_buy_quote": 739.7904}, {"ts": 1775190840000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 20885.0, "quote_volume": 768.8175, "trades": 16, "taker_buy_quote": 768.8175}, {"ts": 1775190900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 8208.0, "quote_volume": 302.0544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191020000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 14024.0, "quote_volume": 516.0832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191200000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 3068.0, "quote_volume": 112.9024, "trades": 2, "taker_buy_quote": 76.0656}, {"ts": 1775191260000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 12359.0, "quote_volume": 456.0471, "trades": 5, "taker_buy_quote": 456.0471}, {"ts": 1775191320000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191440000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 34478.0, "quote_volume": 1272.2382, "trades": 15, "taker_buy_quote": 1066.5207}, {"ts": 1775191620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 20720.0, "quote_volume": 764.568, "trades": 3, "taker_buy_quote": 764.568}, {"ts": 1775191680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 49127.0, "quote_volume": 1812.7863, "trades": 16, "taker_buy_quote": 987.1119}, {"ts": 1775191740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 20808.0, "quote_volume": 767.8152, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 10569.0, "quote_volume": 389.9961, "trades": 2, "taker_buy_quote": 389.9961}, {"ts": 1775191920000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2344.0, "quote_volume": 86.4936, "trades": 1, "taker_buy_quote": 86.4936}, {"ts": 1775191980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2907.0, "quote_volume": 107.2683, "trades": 1, "taker_buy_quote": 107.2683}, {"ts": 1775192160000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 93714.0, "quote_volume": 3458.6223, "trades": 18, "taker_buy_quote": 2370.3306}, {"ts": 1775192220000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 19397.0, "quote_volume": 717.5374, "trades": 7, "taker_buy_quote": 661.597}, {"ts": 1775192280000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 9900.0, "quote_volume": 367.29, "trades": 5, "taker_buy_quote": 52.682}, {"ts": 1775192340000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 46171.0, "quote_volume": 1717.5612, "trades": 7, "taker_buy_quote": 1717.5612}, {"ts": 1775192400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 22609.0, "quote_volume": 841.0548, "trades": 4, "taker_buy_quote": 234.36}, {"ts": 1775192460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2905.0, "quote_volume": 108.066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 11878.0, "quote_volume": 443.0494, "trades": 4, "taker_buy_quote": 136.891}, {"ts": 1775192580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4148.0, "quote_volume": 154.7204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192640000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 14829.0, "quote_volume": 553.0896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 324.0, "quote_volume": 12.0852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 8530.0, "quote_volume": 318.2012, "trades": 4, "taker_buy_quote": 318.2012}, {"ts": 1775192880000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 8298.0, "quote_volume": 310.3183, "trades": 7, "taker_buy_quote": 58.6058}, {"ts": 1775192940000, "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 97561.0, "quote_volume": 3676.2108, "trades": 33, "taker_buy_quote": 3676.2108}, {"ts": 1775193000000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 94428.0, "quote_volume": 3564.8215, "trades": 28, "taker_buy_quote": 1201.2754}, {"ts": 1775193060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 72842.0, "quote_volume": 2760.7118, "trades": 21, "taker_buy_quote": 1716.4531}, {"ts": 1775193120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2834.0, "quote_volume": 107.4086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 98392.0, "quote_volume": 3721.522, "trades": 30, "taker_buy_quote": 378.2463}, {"ts": 1775193240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3386.0, "quote_volume": 127.6522, "trades": 3, "taker_buy_quote": 26.39}, {"ts": 1775193360000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 22033.0, "quote_volume": 828.2687, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775193420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 8789.0, "quote_volume": 330.4664, "trades": 2, "taker_buy_quote": 330.4664}, {"ts": 1775193480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193540000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 11540.0, "quote_volume": 433.9192, "trades": 6, "taker_buy_quote": 356.1624}, {"ts": 1775193600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6456.0, "quote_volume": 244.0368, "trades": 3, "taker_buy_quote": 5.7456}, {"ts": 1775193660000, "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0376, "volume": 218842.0, "quote_volume": 8247.0298, "trades": 41, "taker_buy_quote": 1021.5688}, {"ts": 1775193720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 22316.0, "quote_volume": 839.0816, "trades": 7, "taker_buy_quote": 833.1032}, {"ts": 1775193780000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 357.0, "quote_volume": 13.4457, "trades": 2, "taker_buy_quote": 8.4825}, {"ts": 1775193840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 89023.0, "quote_volume": 3338.3625, "trades": 16, "taker_buy_quote": 3044.3625}, {"ts": 1775193900000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3413.0, "quote_volume": 128.3288, "trades": 1, "taker_buy_quote": 128.3288}, {"ts": 1775193960000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 19519.0, "quote_volume": 733.723, "trades": 11, "taker_buy_quote": 425.068}, {"ts": 1775194020000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 65296.0, "quote_volume": 2455.0209, "trades": 18, "taker_buy_quote": 1832.1352}, {"ts": 1775194080000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 10389.0, "quote_volume": 390.6264, "trades": 2, "taker_buy_quote": 153.7464}, {"ts": 1775194200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4758.0, "quote_volume": 178.9008, "trades": 8, "taker_buy_quote": 63.92}, {"ts": 1775194320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2826.0, "quote_volume": 105.975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775194380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194440000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 207883.0, "quote_volume": 7778.3799, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775194500000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 60188.0, "quote_volume": 2250.9839, "trades": 13, "taker_buy_quote": 1997.721}, {"ts": 1775194560000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 2785.0, "quote_volume": 104.3794, "trades": 2, "taker_buy_quote": 104.3794}, {"ts": 1775194620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 10230.0, "quote_volume": 383.438, "trades": 5, "taker_buy_quote": 313.5}, {"ts": 1775194740000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 43980.0, "quote_volume": 1641.3521, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775194800000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 153209.0, "quote_volume": 5725.6569, "trades": 39, "taker_buy_quote": 4800.7549}, {"ts": 1775194860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2154.0, "quote_volume": 80.3442, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194920000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194980000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 30734.0, "quote_volume": 1146.3782, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775195100000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 269.0, "quote_volume": 10.0337, "trades": 1, "taker_buy_quote": 10.0337}, {"ts": 1775195220000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195340000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 168824.0, "quote_volume": 6280.2528, "trades": 26, "taker_buy_quote": 742.0656}, {"ts": 1775195400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195460000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 60895.0, "quote_volume": 2269.1778, "trades": 12, "taker_buy_quote": 1448.6574}, {"ts": 1775195520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5450.0, "quote_volume": 202.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 83847.0, "quote_volume": 3127.4931, "trades": 18, "taker_buy_quote": 2508.6115}, {"ts": 1775195760000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 6000.0, "quote_volume": 223.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 19023.0, "quote_volume": 711.4602, "trades": 5, "taker_buy_quote": 484.1056}, {"ts": 1775196000000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 34523.0, "quote_volume": 1292.172, "trades": 8, "taker_buy_quote": 997.3478}, {"ts": 1775196060000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 21206.0, "quote_volume": 793.1044, "trades": 4, "taker_buy_quote": 557.4844}, {"ts": 1775196120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 16568.0, "quote_volume": 617.9864, "trades": 3, "taker_buy_quote": 306.1584}, {"ts": 1775196180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2166.0, "quote_volume": 81.0084, "trades": 2, "taker_buy_quote": 81.0084}, {"ts": 1775196300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196540000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 34813.0, "quote_volume": 1304.6667, "trades": 7, "taker_buy_quote": 1068.4167}, {"ts": 1775196600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196660000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196720000, "open": 0.0376, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 34865.0, "quote_volume": 1315.0034, "trades": 13, "taker_buy_quote": 1174.6498}, {"ts": 1775196780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 265.0, "quote_volume": 10.017, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 7133.0, "quote_volume": 270.0566, "trades": 3, "taker_buy_quote": 162.6668}, {"ts": 1775196900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.0379, "high": 0.0382, "low": 0.0379, "close": 0.0381, "volume": 88979.0, "quote_volume": 3381.9347, "trades": 25, "taker_buy_quote": 2853.6327}, {"ts": 1775197020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 104350.0, "quote_volume": 3975.735, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 2652.0, "quote_volume": 100.8451, "trades": 3, "taker_buy_quote": 5.5626}, {"ts": 1775197140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 3528.0, "quote_volume": 134.7696, "trades": 4, "taker_buy_quote": 134.7696}, {"ts": 1775197200000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 19457.0, "quote_volume": 741.357, "trades": 9, "taker_buy_quote": 129.9282}, {"ts": 1775197260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4168.0, "quote_volume": 158.8008, "trades": 2, "taker_buy_quote": 158.8008}, {"ts": 1775197320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197380000, "open": 0.0382, "high": 0.0385, "low": 0.0381, "close": 0.0382, "volume": 934153.0, "quote_volume": 35800.9727, "trades": 90, "taker_buy_quote": 32822.3192}, {"ts": 1775197440000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 12377.0, "quote_volume": 474.0092, "trades": 3, "taker_buy_quote": 462.5874}, {"ts": 1775197500000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 7575.0, "quote_volume": 289.8889, "trades": 5, "taker_buy_quote": 200.6537}, {"ts": 1775197560000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 260.0, "quote_volume": 9.958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.0384, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 46983.0, "quote_volume": 1808.2633, "trades": 17, "taker_buy_quote": 287.0766}, {"ts": 1775197680000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 7955.0, "quote_volume": 304.6765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1518.0, "quote_volume": 58.1394, "trades": 1, "taker_buy_quote": 58.1394}, {"ts": 1775197800000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 11593.0, "quote_volume": 444.8366, "trades": 12, "taker_buy_quote": 332.4644}, {"ts": 1775197860000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 10355.0, "quote_volume": 395.5975, "trades": 7, "taker_buy_quote": 134.6533}, {"ts": 1775197920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 19975.0, "quote_volume": 761.0475, "trades": 7, "taker_buy_quote": 312.9915}, {"ts": 1775197980000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 55328.0, "quote_volume": 2111.4665, "trades": 18, "taker_buy_quote": 1813.9055}, {"ts": 1775198040000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 34397.0, "quote_volume": 1317.4051, "trades": 6, "taker_buy_quote": 1317.4051}, {"ts": 1775198100000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1412.0, "quote_volume": 54.0796, "trades": 2, "taker_buy_quote": 54.0796}, {"ts": 1775198160000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 39866.0, "quote_volume": 1526.0577, "trades": 15, "taker_buy_quote": 241.29}, {"ts": 1775198220000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 5809.0, "quote_volume": 222.4526, "trades": 8, "taker_buy_quote": 88.8177}, {"ts": 1775198280000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 2503.0, "quote_volume": 95.8403, "trades": 3, "taker_buy_quote": 86.4431}, {"ts": 1775198340000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 4237.0, "quote_volume": 161.6973, "trades": 7, "taker_buy_quote": 155.9061}, {"ts": 1775198400000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2075.0, "quote_volume": 79.265, "trades": 4, "taker_buy_quote": 79.265}, {"ts": 1775198460000, "open": 0.0382, "high": 0.0382, "low": 0.038, "close": 0.0381, "volume": 52083.0, "quote_volume": 1984.0805, "trades": 23, "taker_buy_quote": 637.7385}, {"ts": 1775198520000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2343.0, "quote_volume": 89.2683, "trades": 4, "taker_buy_quote": 89.2683}, {"ts": 1775198580000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 8031.0, "quote_volume": 305.705, "trades": 8, "taker_buy_quote": 200.787}, {"ts": 1775198640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5129.0, "quote_volume": 194.902, "trades": 4, "taker_buy_quote": 89.148}, {"ts": 1775198700000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 80969.0, "quote_volume": 3076.2705, "trades": 28, "taker_buy_quote": 2441.5669}, {"ts": 1775198760000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 19179.0, "quote_volume": 729.0476, "trades": 10, "taker_buy_quote": 729.0476}, {"ts": 1775198820000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 600.0, "quote_volume": 22.86, "trades": 2, "taker_buy_quote": 22.86}, {"ts": 1775198880000, "open": 0.038, "high": 0.038, "low": 0.0377, "close": 0.0377, "volume": 181896.0, "quote_volume": 6892.6024, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 742.0, "quote_volume": 27.9734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1317.0, "quote_volume": 49.6509, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 742.0, "quote_volume": 28.0476, "trades": 2, "taker_buy_quote": 28.0476}, {"ts": 1775199180000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 17824.0, "quote_volume": 673.6621, "trades": 6, "taker_buy_quote": 403.4394}, {"ts": 1775199240000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 20750.0, "quote_volume": 784.199, "trades": 5, "taker_buy_quote": 489.132}, {"ts": 1775199300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 7372.0, "quote_volume": 277.9244, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199360000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 14802.0, "quote_volume": 559.3366, "trades": 6, "taker_buy_quote": 253.7136}, {"ts": 1775199420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 12209.0, "quote_volume": 461.5002, "trades": 4, "taker_buy_quote": 238.14}, {"ts": 1775199540000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199600000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 19996.0, "quote_volume": 757.2583, "trades": 10, "taker_buy_quote": 56.6605}, {"ts": 1775199660000, "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.038, "volume": 82748.0, "quote_volume": 3146.764, "trades": 22, "taker_buy_quote": 1238.3625}, {"ts": 1775199720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2670.0, "quote_volume": 101.727, "trades": 3, "taker_buy_quote": 101.727}, {"ts": 1775199780000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 54674.0, "quote_volume": 2093.6774, "trades": 27, "taker_buy_quote": 860.1493}, {"ts": 1775199840000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 7802.0, "quote_volume": 298.0364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 215.0, "quote_volume": 8.213, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775199960000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 6315.0, "quote_volume": 241.8645, "trades": 2, "taker_buy_quote": 241.8645}, {"ts": 1775200020000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200140000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 15658.0, "quote_volume": 601.1681, "trades": 6, "taker_buy_quote": 601.1681}, {"ts": 1775200200000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 8673.0, "quote_volume": 333.9105, "trades": 3, "taker_buy_quote": 323.862}, {"ts": 1775200260000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 37957.0, "quote_volume": 1465.1402, "trades": 10, "taker_buy_quote": 1039.5752}, {"ts": 1775200320000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 224212.0, "quote_volume": 8654.6364, "trades": 18, "taker_buy_quote": 20.5884}, {"ts": 1775200380000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 59489.0, "quote_volume": 2287.5259, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 25183.0, "quote_volume": 967.3382, "trades": 8, "taker_buy_quote": 967.3382}, {"ts": 1775200500000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 96371.0, "quote_volume": 3718.9109, "trades": 31, "taker_buy_quote": 2625.1799}, {"ts": 1775200560000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200620000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 5758.0, "quote_volume": 222.2588, "trades": 1, "taker_buy_quote": 222.2588}, {"ts": 1775200680000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 557.0, "quote_volume": 21.5002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 10762.0, "quote_volume": 415.439, "trades": 6, "taker_buy_quote": 9.9846}, {"ts": 1775200860000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 39899.0, "quote_volume": 1540.1014, "trades": 9, "taker_buy_quote": 790.721}, {"ts": 1775200920000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200980000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201040000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 152.0, "quote_volume": 5.852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201160000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 969.0, "quote_volume": 37.1279, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 20789.0, "quote_volume": 800.3613, "trades": 6, "taker_buy_quote": 309.4245}, {"ts": 1775201280000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 20485.0, "quote_volume": 786.624, "trades": 6, "taker_buy_quote": 544.704}, {"ts": 1775201520000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 27135.0, "quote_volume": 1039.1237, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 22354.0, "quote_volume": 855.7559, "trades": 8, "taker_buy_quote": 702.0773}, {"ts": 1775201760000, "open": 0.0382, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 89356.0, "quote_volume": 3403.2721, "trades": 21, "taker_buy_quote": 49.5072}, {"ts": 1775201820000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 6571.0, "quote_volume": 249.7251, "trades": 4, "taker_buy_quote": 249.7251}, {"ts": 1775201880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 27342.0, "quote_volume": 1038.996, "trades": 4, "taker_buy_quote": 239.4}, {"ts": 1775201940000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 24607.0, "quote_volume": 932.4545, "trades": 11, "taker_buy_quote": 25.8099}, {"ts": 1775202000000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 20456.0, "quote_volume": 773.2368, "trades": 7, "taker_buy_quote": 747.7218}, {"ts": 1775202120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 13293.0, "quote_volume": 503.8047, "trades": 5, "taker_buy_quote": 503.8047}, {"ts": 1775202240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6300.0, "quote_volume": 238.77, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7837.0, "quote_volume": 297.0223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6300.0, "quote_volume": 238.77, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 19052.0, "quote_volume": 723.976, "trades": 4, "taker_buy_quote": 245.176}, {"ts": 1775202480000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 27148.0, "quote_volume": 1034.3388, "trades": 3, "taker_buy_quote": 1034.3388}, {"ts": 1775202600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 375.0, "quote_volume": 14.2875, "trades": 1, "taker_buy_quote": 14.2875}, {"ts": 1775202660000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 64077.0, "quote_volume": 2440.7877, "trades": 16, "taker_buy_quote": 817.9308}, {"ts": 1775202720000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 10270.0, "quote_volume": 391.7813, "trades": 2, "taker_buy_quote": 188.8226}, {"ts": 1775202780000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 56036.0, "quote_volume": 2126.3087, "trades": 12, "taker_buy_quote": 96.3418}, {"ts": 1775203080000, "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 78569.0, "quote_volume": 2971.3251, "trades": 27, "taker_buy_quote": 2503.019}, {"ts": 1775203140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7398.0, "quote_volume": 279.6444, "trades": 2, "taker_buy_quote": 279.6444}, {"ts": 1775203260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203320000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 150931.0, "quote_volume": 5702.3761, "trades": 32, "taker_buy_quote": 3183.4079}, {"ts": 1775203380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 181.0, "quote_volume": 6.8599, "trades": 1, "taker_buy_quote": 6.8599}, {"ts": 1775203440000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 45941.0, "quote_volume": 1740.682, "trades": 14, "taker_buy_quote": 736.8518}, {"ts": 1775203500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 4351.0, "quote_volume": 165.338, "trades": 2, "taker_buy_quote": 165.338}, {"ts": 1775203560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 15389.0, "quote_volume": 586.3209, "trades": 5, "taker_buy_quote": 346.2909}, {"ts": 1775203620000, "open": 0.0382, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 12411.0, "quote_volume": 473.2519, "trades": 12, "taker_buy_quote": 210.5202}, {"ts": 1775203680000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 348.0, "quote_volume": 13.1892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 9872.0, "quote_volume": 374.1488, "trades": 2, "taker_buy_quote": 374.1488}, {"ts": 1775203800000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 54532.0, "quote_volume": 2061.3096, "trades": 13, "taker_buy_quote": 1101.7566}, {"ts": 1775203980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7296.0, "quote_volume": 275.7888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 16990.0, "quote_volume": 642.222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 313.0, "quote_volume": 11.8627, "trades": 1, "taker_buy_quote": 11.8627}, {"ts": 1775204400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 143.0, "quote_volume": 5.4054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 170.0, "quote_volume": 6.426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7872.0, "quote_volume": 297.5616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204700000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2139.0, "quote_volume": 81.0681, "trades": 2, "taker_buy_quote": 81.0681}, {"ts": 1775205060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 321.0, "quote_volume": 12.198, "trades": 2, "taker_buy_quote": 12.198}, {"ts": 1775205180000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 152.0, "quote_volume": 5.7912, "trades": 1, "taker_buy_quote": 5.7912}, {"ts": 1775205240000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205300000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 14185.0, "quote_volume": 540.4485, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 19042.0, "quote_volume": 723.596, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 210.0, "quote_volume": 7.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2128.0, "quote_volume": 81.0768, "trades": 2, "taker_buy_quote": 5.7912}, {"ts": 1775205600000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 55123.0, "quote_volume": 2111.1761, "trades": 9, "taker_buy_quote": 2111.1761}, {"ts": 1775205660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 35549.0, "quote_volume": 1368.5948, "trades": 10, "taker_buy_quote": 226.9928}, {"ts": 1775205780000, "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 26175.0, "quote_volume": 1006.0531, "trades": 7, "taker_buy_quote": 369.2535}, {"ts": 1775205840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 183.0, "quote_volume": 7.0272, "trades": 1, "taker_buy_quote": 7.0272}, {"ts": 1775205900000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 23447.0, "quote_volume": 898.0201, "trades": 6, "taker_buy_quote": 549.8731}, {"ts": 1775205960000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 13368.0, "quote_volume": 514.6528, "trades": 4, "taker_buy_quote": 514.6528}, {"ts": 1775206020000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 8037.0, "quote_volume": 309.4245, "trades": 2, "taker_buy_quote": 309.4245}, {"ts": 1775206080000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206200000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 8181.0, "quote_volume": 314.9685, "trades": 2, "taker_buy_quote": 11.396}, {"ts": 1775206260000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 3973.0, "quote_volume": 152.1811, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 43705.0, "quote_volume": 1676.4947, "trades": 17, "taker_buy_quote": 1665.1875}, {"ts": 1775206380000, "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 164012.0, "quote_volume": 6307.8087, "trades": 25, "taker_buy_quote": 6198.1222}, {"ts": 1775206440000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 8195.0, "quote_volume": 315.4765, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775206500000, "open": 0.0384, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 121266.0, "quote_volume": 4666.1108, "trades": 28, "taker_buy_quote": 4037.2393}, {"ts": 1775206560000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 34307.0, "quote_volume": 1322.9902, "trades": 9, "taker_buy_quote": 1080.4402}, {"ts": 1775206680000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 9061.0, "quote_volume": 348.8485, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 14429.0, "quote_volume": 557.077, "trades": 9, "taker_buy_quote": 349.7564}, {"ts": 1775206800000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 2835.0, "quote_volume": 109.1993, "trades": 2, "taker_buy_quote": 19.9948}, {"ts": 1775206860000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 7687.0, "quote_volume": 296.1097, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775206980000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 10109.0, "quote_volume": 390.2074, "trades": 6, "taker_buy_quote": 390.2074}, {"ts": 1775207040000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207100000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 84991.0, "quote_volume": 3269.6985, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775207160000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 92155.0, "quote_volume": 3538.752, "trades": 9, "taker_buy_quote": 241.92}, {"ts": 1775207280000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3802.0, "quote_volume": 145.6166, "trades": 5, "taker_buy_quote": 133.3606}, {"ts": 1775207400000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 32372.0, "quote_volume": 1240.2492, "trades": 7, "taker_buy_quote": 1240.2492}, {"ts": 1775207460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207520000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207580000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 6300.0, "quote_volume": 241.29, "trades": 1, "taker_buy_quote": 241.29}, {"ts": 1775207640000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 229.0, "quote_volume": 8.7707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775207700000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207760000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 4574.0, "quote_volume": 175.6416, "trades": 3, "taker_buy_quote": 25.8048}, {"ts": 1775207820000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207880000, "open": 0.0384, "high": 0.0387, "low": 0.0384, "close": 0.0385, "volume": 48250.0, "quote_volume": 1860.6788, "trades": 17, "taker_buy_quote": 1052.2856}, {"ts": 1775207940000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 167742.0, "quote_volume": 6472.0992, "trades": 23, "taker_buy_quote": 6227.6242}, {"ts": 1775208000000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 29414.0, "quote_volume": 1132.9469, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775208060000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208120000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 17064.0, "quote_volume": 656.964, "trades": 8, "taker_buy_quote": 280.588}, {"ts": 1775208180000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 3772.0, "quote_volume": 145.222, "trades": 2, "taker_buy_quote": 89.9745}, {"ts": 1775208300000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6452.0, "quote_volume": 249.0472, "trades": 2, "taker_buy_quote": 249.0472}, {"ts": 1775208360000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 21844.0, "quote_volume": 845.3628, "trades": 6, "taker_buy_quote": 249.6924}, {"ts": 1775208480000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 29963.0, "quote_volume": 1162.4233, "trades": 12, "taker_buy_quote": 511.7332}, {"ts": 1775208540000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 3997.0, "quote_volume": 154.6839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775208600000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 11183.0, "quote_volume": 432.691, "trades": 9, "taker_buy_quote": 11.997}, {"ts": 1775208720000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 22871.0, "quote_volume": 885.9608, "trades": 9, "taker_buy_quote": 715.913}, {"ts": 1775208780000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 5293.0, "quote_volume": 204.3098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 1947.0, "quote_volume": 75.3489, "trades": 2, "taker_buy_quote": 75.3489}, {"ts": 1775209020000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.0386, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 41055.0, "quote_volume": 1591.1011, "trades": 7, "taker_buy_quote": 1295.0011}, {"ts": 1775209140000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 1415.0, "quote_volume": 54.9419, "trades": 4, "taker_buy_quote": 15.5211}, {"ts": 1775209200000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 10187.0, "quote_volume": 395.2556, "trades": 5, "taker_buy_quote": 244.44}, {"ts": 1775209260000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 14483.0, "quote_volume": 563.7395, "trades": 10, "taker_buy_quote": 168.3599}, {"ts": 1775209320000, "open": 0.039, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 50476.0, "quote_volume": 1964.6844, "trades": 19, "taker_buy_quote": 282.0032}, {"ts": 1775209380000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 17672.0, "quote_volume": 687.4408, "trades": 3, "taker_buy_quote": 687.4408}, {"ts": 1775209440000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 9510.0, "quote_volume": 369.8376, "trades": 4, "taker_buy_quote": 254.017}, {"ts": 1775209500000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 31935.0, "quote_volume": 1241.6858, "trades": 9, "taker_buy_quote": 319.9525}, {"ts": 1775209560000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209620000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 4583.0, "quote_volume": 177.8204, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 11317.0, "quote_volume": 438.8082, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775209740000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 2794.0, "quote_volume": 108.6866, "trades": 2, "taker_buy_quote": 108.6866}, {"ts": 1775209860000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 180140.0, "quote_volume": 6982.7817, "trades": 35, "taker_buy_quote": 65.4417}, {"ts": 1775209980000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 37487.0, "quote_volume": 1450.6922, "trades": 11, "taker_buy_quote": 1429.578}, {"ts": 1775210040000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 9490.0, "quote_volume": 367.263, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 13217.0, "quote_volume": 511.5247, "trades": 4, "taker_buy_quote": 505.294}, {"ts": 1775210220000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 12253.0, "quote_volume": 475.4164, "trades": 5, "taker_buy_quote": 475.4164}, {"ts": 1775210340000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 1299.0, "quote_volume": 50.6414, "trades": 3, "taker_buy_quote": 50.6414}, {"ts": 1775210460000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 100394.0, "quote_volume": 3924.2163, "trades": 12, "taker_buy_quote": 3924.2163}, {"ts": 1775210580000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 6300.0, "quote_volume": 245.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210640000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 895.0, "quote_volume": 34.8155, "trades": 1, "taker_buy_quote": 34.8155}, {"ts": 1775210700000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210760000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 189.0, "quote_volume": 7.3332, "trades": 1, "taker_buy_quote": 7.3332}, {"ts": 1775210820000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 40122.0, "quote_volume": 1552.7214, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 20007.0, "quote_volume": 774.2709, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 100816.0, "quote_volume": 3875.1636, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 38834.0, "quote_volume": 1491.2417, "trades": 17, "taker_buy_quote": 1491.2417}, {"ts": 1775211060000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 35594.0, "quote_volume": 1369.0471, "trades": 11, "taker_buy_quote": 1369.0471}, {"ts": 1775211120000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 12726.0, "quote_volume": 489.951, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 792.0, "quote_volume": 30.492, "trades": 2, "taker_buy_quote": 30.492}, {"ts": 1775211300000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 16648.0, "quote_volume": 640.8598, "trades": 9, "taker_buy_quote": 364.441}, {"ts": 1775211360000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 5570.0, "quote_volume": 213.888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 12600.0, "quote_volume": 483.84, "trades": 2, "taker_buy_quote": 241.92}, {"ts": 1775211540000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 1875.0, "quote_volume": 72.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211660000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 13010.0, "quote_volume": 499.584, "trades": 8, "taker_buy_quote": 460.1088}, {"ts": 1775211900000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 37376.0, "quote_volume": 1429.5486, "trades": 21, "taker_buy_quote": 399.3924}, {"ts": 1775212020000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 96457.0, "quote_volume": 3685.0519, "trades": 14, "taker_buy_quote": 699.3781}, {"ts": 1775212140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 84034.0, "quote_volume": 3210.0988, "trades": 12, "taker_buy_quote": 1014.2482}, {"ts": 1775212200000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 20765.0, "quote_volume": 791.1465, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 130.0, "quote_volume": 4.966, "trades": 1, "taker_buy_quote": 4.966}, {"ts": 1775212320000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 35676.0, "quote_volume": 1365.6828, "trades": 11, "taker_buy_quote": 859.7432}, {"ts": 1775212380000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 39561.0, "quote_volume": 1514.3041, "trades": 10, "taker_buy_quote": 694.7237}, {"ts": 1775212620000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 17542.0, "quote_volume": 671.834, "trades": 3, "taker_buy_quote": 662.4368}, {"ts": 1775212680000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3986.0, "quote_volume": 152.6638, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775212740000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212800000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212860000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212980000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 152.0, "quote_volume": 5.8368, "trades": 1, "taker_buy_quote": 5.8368}, {"ts": 1775213040000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 13628.0, "quote_volume": 524.6338, "trades": 8, "taker_buy_quote": 430.0374}, {"ts": 1775213100000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 22803.0, "quote_volume": 877.9155, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 21719.0, "quote_volume": 836.1815, "trades": 2, "taker_buy_quote": 836.1815}, {"ts": 1775213220000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 706.0, "quote_volume": 27.1104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213280000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 3000.0, "quote_volume": 115.5, "trades": 1, "taker_buy_quote": 115.5}, {"ts": 1775213340000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213460000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 4905.0, "quote_volume": 188.8425, "trades": 2, "taker_buy_quote": 188.8425}, {"ts": 1775213520000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 152.0, "quote_volume": 5.8368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 11868.0, "quote_volume": 456.288, "trades": 2, "taker_buy_quote": 456.288}, {"ts": 1775213760000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213820000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213880000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 152.0, "quote_volume": 5.852, "trades": 1, "taker_buy_quote": 5.852}, {"ts": 1775213940000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214000000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 6300.0, "quote_volume": 242.55, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 7898.0, "quote_volume": 304.073, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775214120000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 81283.0, "quote_volume": 3129.3955, "trades": 73, "taker_buy_quote": 57.4035}, {"ts": 1775214180000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 7075.0, "quote_volume": 272.3875, "trades": 3, "taker_buy_quote": 272.3875}, {"ts": 1775214240000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 30411.0, "quote_volume": 1167.7824, "trades": 8, "taker_buy_quote": 1144.32}, {"ts": 1775214300000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214480000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 60645.0, "quote_volume": 2322.6193, "trades": 17, "taker_buy_quote": 7.9664}, {"ts": 1775214600000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214780000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 147389.0, "quote_volume": 5630.3088, "trades": 16, "taker_buy_quote": 18.767}, {"ts": 1775214840000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 157.0, "quote_volume": 5.9974, "trades": 1, "taker_buy_quote": 5.9974}, {"ts": 1775214900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 333.0, "quote_volume": 12.7206, "trades": 1, "taker_buy_quote": 12.7206}, {"ts": 1775214960000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 37745.0, "quote_volume": 1438.0845, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 1481.0, "quote_volume": 56.5529, "trades": 3, "taker_buy_quote": 48.4376}, {"ts": 1775215140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 506.0, "quote_volume": 19.3292, "trades": 1, "taker_buy_quote": 19.3292}, {"ts": 1775215320000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 23639.0, "quote_volume": 902.2644, "trades": 14, "taker_buy_quote": 618.267}, {"ts": 1775215380000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 29430.0, "quote_volume": 1124.226, "trades": 4, "taker_buy_quote": 1124.226}, {"ts": 1775215440000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 410.0, "quote_volume": 15.621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 15529.0, "quote_volume": 591.9595, "trades": 3, "taker_buy_quote": 116.3572}, {"ts": 1775215680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 31444.0, "quote_volume": 1198.0164, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 36086.0, "quote_volume": 1374.8766, "trades": 9, "taker_buy_quote": 1374.8766}, {"ts": 1775215800000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 969.0, "quote_volume": 37.0158, "trades": 2, "taker_buy_quote": 37.0158}, {"ts": 1775215860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 8309.0, "quote_volume": 316.5729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 7721.0, "quote_volume": 294.1701, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775215980000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 20918.0, "quote_volume": 797.4206, "trades": 8, "taker_buy_quote": 169.9136}, {"ts": 1775216040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 8282.0, "quote_volume": 315.5442, "trades": 7, "taker_buy_quote": 309.753}, {"ts": 1775216100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6300.0, "quote_volume": 240.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 12724.0, "quote_volume": 484.7844, "trades": 3, "taker_buy_quote": 484.7844}, {"ts": 1775216220000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6578.0, "quote_volume": 250.6218, "trades": 2, "taker_buy_quote": 250.6218}, {"ts": 1775216280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4443.0, "quote_volume": 169.2783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 9906.0, "quote_volume": 379.3254, "trades": 8, "taker_buy_quote": 126.0406}, {"ts": 1775216400000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 7156.0, "quote_volume": 274.7904, "trades": 4, "taker_buy_quote": 32.8704}, {"ts": 1775216460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 150441.0, "quote_volume": 5776.9344, "trades": 39, "taker_buy_quote": 5776.9344}, {"ts": 1775216520000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 252.0, "quote_volume": 9.6768, "trades": 1, "taker_buy_quote": 9.6768}, {"ts": 1775216580000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 102799.0, "quote_volume": 3955.2607, "trades": 14, "taker_buy_quote": 2646.336}, {"ts": 1775216640000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 451.0, "quote_volume": 17.3357, "trades": 2, "taker_buy_quote": 17.3357}, {"ts": 1775216820000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 54295.0, "quote_volume": 2084.928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 20920.0, "quote_volume": 803.328, "trades": 4, "taker_buy_quote": 803.328}, {"ts": 1775217120000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 4938.0, "quote_volume": 189.6192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1446.0, "quote_volume": 55.3818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217300000, "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0385, "volume": 67869.0, "quote_volume": 2601.5217, "trades": 16, "taker_buy_quote": 1693.5819}, {"ts": 1775217360000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 16528.0, "quote_volume": 636.328, "trades": 3, "taker_buy_quote": 636.328}, {"ts": 1775217420000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 43274.0, "quote_volume": 1672.3042, "trades": 18, "taker_buy_quote": 1205.8232}, {"ts": 1775217480000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 344.0, "quote_volume": 13.2784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 39462.0, "quote_volume": 1520.7351, "trades": 24, "taker_buy_quote": 5.852}, {"ts": 1775217600000, "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 48859.0, "quote_volume": 1875.6824, "trades": 16, "taker_buy_quote": 699.4226}, {"ts": 1775217660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 347.0, "quote_volume": 13.2901, "trades": 1, "taker_buy_quote": 13.2901}, {"ts": 1775217720000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 12484.0, "quote_volume": 475.6752, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 61105.0, "quote_volume": 2321.99, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 143838.0, "quote_volume": 5469.5775, "trades": 40, "taker_buy_quote": 3762.7695}, {"ts": 1775217900000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 11317.0, "quote_volume": 431.1777, "trades": 7, "taker_buy_quote": 431.1777}, {"ts": 1775217960000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 26592.0, "quote_volume": 1013.1552, "trades": 6, "taker_buy_quote": 10.5918}, {"ts": 1775218080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 187.0, "quote_volume": 7.1247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6198.0, "quote_volume": 236.1438, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 180833.0, "quote_volume": 6868.4648, "trades": 36, "taker_buy_quote": 1947.576}, {"ts": 1775218260000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 49680.0, "quote_volume": 1887.84, "trades": 11, "taker_buy_quote": 936.434}, {"ts": 1775218380000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 9450.0, "quote_volume": 360.045, "trades": 5, "taker_buy_quote": 108.966}, {"ts": 1775218500000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 19372.0, "quote_volume": 738.1732, "trades": 4, "taker_buy_quote": 288.8218}, {"ts": 1775218560000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 17595.0, "quote_volume": 668.3673, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775218620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 28577.0, "quote_volume": 1085.4161, "trades": 9, "taker_buy_quote": 892.164}, {"ts": 1775218740000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 5633.0, "quote_volume": 214.2416, "trades": 4, "taker_buy_quote": 71.4756}, {"ts": 1775218800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 3079.0, "quote_volume": 117.3099, "trades": 5, "taker_buy_quote": 117.3099}, {"ts": 1775218860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5486.0, "quote_volume": 209.0166, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 23691.0, "quote_volume": 904.3106, "trades": 7, "taker_buy_quote": 904.3106}, {"ts": 1775219040000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219160000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 13095.0, "quote_volume": 499.9666, "trades": 4, "taker_buy_quote": 399.9922}, {"ts": 1775219220000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 38703.0, "quote_volume": 1478.4546, "trades": 3, "taker_buy_quote": 849.3006}, {"ts": 1775219280000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 262.0, "quote_volume": 10.0084, "trades": 1, "taker_buy_quote": 10.0084}, {"ts": 1775219340000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 196467.0, "quote_volume": 7524.4924, "trades": 49, "taker_buy_quote": 5256.123}, {"ts": 1775219460000, "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 75375.0, "quote_volume": 2861.4047, "trades": 25, "taker_buy_quote": 663.6298}, {"ts": 1775219520000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 31418.0, "quote_volume": 1190.7422, "trades": 6, "taker_buy_quote": 1034.4047}, {"ts": 1775219640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 12819.0, "quote_volume": 485.8401, "trades": 3, "taker_buy_quote": 485.8401}, {"ts": 1775219760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 395.0, "quote_volume": 14.9705, "trades": 1, "taker_buy_quote": 14.9705}, {"ts": 1775219880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 29896.0, "quote_volume": 1130.0688, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 24367.0, "quote_volume": 920.9124, "trades": 20, "taker_buy_quote": 554.4126}, {"ts": 1775220000000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 135.0, "quote_volume": 5.103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 16581.0, "quote_volume": 626.7618, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3140.0, "quote_volume": 118.692, "trades": 3, "taker_buy_quote": 118.692}, {"ts": 1775220420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 23390.0, "quote_volume": 881.803, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775220480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2161.0, "quote_volume": 81.6858, "trades": 4, "taker_buy_quote": 81.6858}, {"ts": 1775220660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 24493.0, "quote_volume": 925.8354, "trades": 4, "taker_buy_quote": 848.043}, {"ts": 1775220720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 9515.0, "quote_volume": 359.7208, "trades": 6, "taker_buy_quote": 20.3902}, {"ts": 1775220840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7915.0, "quote_volume": 299.9785, "trades": 1, "taker_buy_quote": 299.9785}, {"ts": 1775220960000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 93328.0, "quote_volume": 3521.8032, "trades": 15, "taker_buy_quote": 200.3022}, {"ts": 1775221020000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 17881.0, "quote_volume": 675.9018, "trades": 1, "taker_buy_quote": 675.9018}, {"ts": 1775221140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2205.0, "quote_volume": 83.349, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 7176.0, "quote_volume": 272.0557, "trades": 7, "taker_buy_quote": 266.2797}, {"ts": 1775221260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 35881.0, "quote_volume": 1367.0661, "trades": 12, "taker_buy_quote": 391.2489}, {"ts": 1775221320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 684.0, "quote_volume": 26.0604, "trades": 1, "taker_buy_quote": 26.0604}, {"ts": 1775221380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4545.0, "quote_volume": 173.1645, "trades": 5, "taker_buy_quote": 64.2366}, {"ts": 1775221440000, "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 103282.0, "quote_volume": 3944.3048, "trades": 21, "taker_buy_quote": 3761.6355}, {"ts": 1775221500000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 56485.0, "quote_volume": 2163.9503, "trades": 22, "taker_buy_quote": 2011.1216}, {"ts": 1775221560000, "open": 0.0382, "high": 0.0385, "low": 0.0382, "close": 0.0385, "volume": 121942.0, "quote_volume": 4676.8426, "trades": 37, "taker_buy_quote": 3607.8242}, {"ts": 1775221620000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 27968.0, "quote_volume": 1076.0467, "trades": 7, "taker_buy_quote": 834.1267}, {"ts": 1775221680000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 61929.0, "quote_volume": 2383.1348, "trades": 20, "taker_buy_quote": 2383.1348}, {"ts": 1775221740000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 33654.0, "quote_volume": 1298.1494, "trades": 22, "taker_buy_quote": 1184.8824}, {"ts": 1775221800000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 45022.0, "quote_volume": 1733.5834, "trades": 12, "taker_buy_quote": 651.9644}, {"ts": 1775221860000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 195173.0, "quote_volume": 7496.3421, "trades": 23, "taker_buy_quote": 1108.6249}, {"ts": 1775221920000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 63263.0, "quote_volume": 2437.1629, "trades": 18, "taker_buy_quote": 2195.2429}, {"ts": 1775221980000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 28422.0, "quote_volume": 1093.5516, "trades": 27, "taker_buy_quote": 744.534}, {"ts": 1775222040000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 19251.0, "quote_volume": 741.2956, "trades": 42, "taker_buy_quote": 671.7261}, {"ts": 1775222100000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 10741.0, "quote_volume": 414.6026, "trades": 14, "taker_buy_quote": 414.6026}, {"ts": 1775222160000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 4007.0, "quote_volume": 154.6702, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 95596.0, "quote_volume": 3680.499, "trades": 15, "taker_buy_quote": 3111.392}, {"ts": 1775222280000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2340.0, "quote_volume": 89.856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 46410.0, "quote_volume": 1777.503, "trades": 10, "taker_buy_quote": 962.5556}, {"ts": 1775222400000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222460000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 7847.0, "quote_volume": 299.0055, "trades": 6, "taker_buy_quote": 39.8907}, {"ts": 1775222580000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 32170.0, "quote_volume": 1224.8837, "trades": 9, "taker_buy_quote": 923.4297}, {"ts": 1775222640000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 39554.0, "quote_volume": 1511.4714, "trades": 19, "taker_buy_quote": 1511.4714}, {"ts": 1775222700000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 20882.0, "quote_volume": 799.7806, "trades": 39, "taker_buy_quote": 799.7806}, {"ts": 1775222760000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 7910.0, "quote_volume": 302.953, "trades": 6, "taker_buy_quote": 61.663}, {"ts": 1775222820000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 71733.0, "quote_volume": 2749.727, "trades": 24, "taker_buy_quote": 2650.7598}, {"ts": 1775222880000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 9369.0, "quote_volume": 359.7482, "trades": 18, "taker_buy_quote": 351.552}, {"ts": 1775222940000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 60327.0, "quote_volume": 2316.7356, "trades": 40, "taker_buy_quote": 1174.758}, {"ts": 1775223000000, "open": 0.0384, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 54023.0, "quote_volume": 2074.5014, "trades": 17, "taker_buy_quote": 1206.7654}, {"ts": 1775223060000, "open": 0.0385, "high": 0.0386, "low": 0.0384, "close": 0.0386, "volume": 31222.0, "quote_volume": 1201.9907, "trades": 35, "taker_buy_quote": 1013.7923}, {"ts": 1775223120000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 55428.0, "quote_volume": 2136.2439, "trades": 76, "taker_buy_quote": 874.6374}, {"ts": 1775223180000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 18650.0, "quote_volume": 719.89, "trades": 19, "taker_buy_quote": 719.89}, {"ts": 1775223240000, "open": 0.0386, "high": 0.0388, "low": 0.0385, "close": 0.0387, "volume": 85757.0, "quote_volume": 3317.9274, "trades": 43, "taker_buy_quote": 2755.8583}, {"ts": 1775223300000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 16146.0, "quote_volume": 625.8067, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775223360000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 8196.0, "quote_volume": 317.1852, "trades": 10, "taker_buy_quote": 17.8407}, {"ts": 1775223420000, "open": 0.0387, "high": 0.0389, "low": 0.0387, "close": 0.0389, "volume": 39445.0, "quote_volume": 1529.555, "trades": 23, "taker_buy_quote": 1279.7994}, {"ts": 1775223480000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 28897.0, "quote_volume": 1121.8618, "trades": 11, "taker_buy_quote": 471.4574}, {"ts": 1775223540000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 18183.0, "quote_volume": 705.5004, "trades": 23, "taker_buy_quote": 705.5004}, {"ts": 1775223600000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 228560.0, "quote_volume": 8865.4716, "trades": 32, "taker_buy_quote": 7836.8148}, {"ts": 1775223660000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 38500.0, "quote_volume": 1493.8, "trades": 17, "taker_buy_quote": 1493.8}, {"ts": 1775223720000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 59428.0, "quote_volume": 2311.4182, "trades": 37, "taker_buy_quote": 1173.3606}, {"ts": 1775223780000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 29630.0, "quote_volume": 1152.7871, "trades": 22, "taker_buy_quote": 1152.7871}, {"ts": 1775223840000, "open": 0.0388, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 47646.0, "quote_volume": 1845.3643, "trades": 13, "taker_buy_quote": 52.7094}, {"ts": 1775223900000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 84735.0, "quote_volume": 3286.1128, "trades": 34, "taker_buy_quote": 2774.9536}, {"ts": 1775223960000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 25083.0, "quote_volume": 972.2255, "trades": 11, "taker_buy_quote": 758.6789}, {"ts": 1775224020000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 6762.0, "quote_volume": 262.3656, "trades": 2, "taker_buy_quote": 17.9256}, {"ts": 1775224080000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3972.0, "quote_volume": 154.1136, "trades": 2, "taker_buy_quote": 154.1136}, {"ts": 1775224140000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0388, "volume": 104701.0, "quote_volume": 4056.0257, "trades": 33, "taker_buy_quote": 2362.9422}, {"ts": 1775224200000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 1446.0, "quote_volume": 56.1048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3884.0, "quote_volume": 150.6992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 16096.0, "quote_volume": 624.5248, "trades": 4, "taker_buy_quote": 5.0828}, {"ts": 1775224380000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224500000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 33621.0, "quote_volume": 1307.8569, "trades": 9, "taker_buy_quote": 1062.7869}, {"ts": 1775224560000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 14701.0, "quote_volume": 571.9524, "trades": 8, "taker_buy_quote": 571.9524}, {"ts": 1775224620000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 55169.0, "quote_volume": 2156.6969, "trades": 16, "taker_buy_quote": 2149.6769}, {"ts": 1775224740000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 92038.0, "quote_volume": 3598.6858, "trades": 7, "taker_buy_quote": 331.5289}, {"ts": 1775224800000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 46258.0, "quote_volume": 1815.6123, "trades": 22, "taker_buy_quote": 1650.6572}, {"ts": 1775224860000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 6141.0, "quote_volume": 241.3413, "trades": 12, "taker_buy_quote": 36.0774}, {"ts": 1775224920000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 11458.0, "quote_volume": 449.1536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775224980000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 18862.0, "quote_volume": 743.1078, "trades": 3, "taker_buy_quote": 743.1078}, {"ts": 1775225040000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 33966.0, "quote_volume": 1331.9376, "trades": 14, "taker_buy_quote": 55.2165}, {"ts": 1775225100000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 97407.0, "quote_volume": 3820.5148, "trades": 8, "taker_buy_quote": 849.0372}, {"ts": 1775225220000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 14517.0, "quote_volume": 569.1022, "trades": 4, "taker_buy_quote": 14.0694}, {"ts": 1775225280000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 44534.0, "quote_volume": 1745.7328, "trades": 62, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 14446.0, "quote_volume": 565.9499, "trades": 7, "taker_buy_quote": 215.4057}, {"ts": 1775225400000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 93475.0, "quote_volume": 3654.8725, "trades": 14, "taker_buy_quote": 3206.0436}, {"ts": 1775225460000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 966.0, "quote_volume": 37.8216, "trades": 2, "taker_buy_quote": 19.992}, {"ts": 1775225520000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 33974.0, "quote_volume": 1330.8276, "trades": 14, "taker_buy_quote": 1330.8276}, {"ts": 1775225580000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 16044.0, "quote_volume": 630.2533, "trades": 9, "taker_buy_quote": 522.1005}, {"ts": 1775225640000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1000.0, "quote_volume": 39.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1283.0, "quote_volume": 50.1653, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 490.0, "quote_volume": 19.159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225820000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 3765.0, "quote_volume": 147.588, "trades": 3, "taker_buy_quote": 39.4352}, {"ts": 1775225880000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 1828.0, "quote_volume": 71.5298, "trades": 2, "taker_buy_quote": 21.56}, {"ts": 1775225940000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 17900.0, "quote_volume": 699.7987, "trades": 7, "taker_buy_quote": 221.5015}, {"ts": 1775226000000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 4853.0, "quote_volume": 190.2376, "trades": 2, "taker_buy_quote": 190.2376}, {"ts": 1775226060000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 10461.0, "quote_volume": 410.0712, "trades": 3, "taker_buy_quote": 11.9952}, {"ts": 1775226120000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 80950.0, "quote_volume": 3165.5895, "trades": 8, "taker_buy_quote": 420.574}, {"ts": 1775226180000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 97090.0, "quote_volume": 3805.873, "trades": 10, "taker_buy_quote": 2869.8554}, {"ts": 1775226240000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 16812.0, "quote_volume": 657.4042, "trades": 10, "taker_buy_quote": 21.56}, {"ts": 1775226300000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 29737.0, "quote_volume": 1167.964, "trades": 7, "taker_buy_quote": 1162.0448}, {"ts": 1775226360000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 7226.0, "quote_volume": 284.0744, "trades": 3, "taker_buy_quote": 284.0744}, {"ts": 1775226420000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 11025.0, "quote_volume": 434.385, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226480000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 26649.0, "quote_volume": 1049.9706, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 532.0, "quote_volume": 20.9608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 11161.0, "quote_volume": 439.8191, "trades": 2, "taker_buy_quote": 29.9015}, {"ts": 1775226660000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 10327.0, "quote_volume": 405.8511, "trades": 5, "taker_buy_quote": 405.8511}, {"ts": 1775226720000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 8905.0, "quote_volume": 349.9665, "trades": 2, "taker_buy_quote": 30.8505}, {"ts": 1775226900000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 1297.0, "quote_volume": 50.9721, "trades": 1, "taker_buy_quote": 50.9721}, {"ts": 1775226960000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 471.0, "quote_volume": 18.4632, "trades": 1, "taker_buy_quote": 18.4632}, {"ts": 1775227020000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 19074.0, "quote_volume": 746.4668, "trades": 8, "taker_buy_quote": 263.3428}, {"ts": 1775227140000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 33805.0, "quote_volume": 1322.3621, "trades": 7, "taker_buy_quote": 690.5452}, {"ts": 1775227200000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 11214.0, "quote_volume": 440.7102, "trades": 4, "taker_buy_quote": 193.1202}, {"ts": 1775227320000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 11584.0, "quote_volume": 455.2512, "trades": 7, "taker_buy_quote": 455.2512}, {"ts": 1775227380000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 6300.0, "quote_volume": 246.96, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227440000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 732.0, "quote_volume": 28.6944, "trades": 2, "taker_buy_quote": 28.6944}, {"ts": 1775227500000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 16063.0, "quote_volume": 628.6933, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.039, "high": 0.039, "low": 0.0385, "close": 0.0385, "volume": 405837.0, "quote_volume": 15760.4662, "trades": 68, "taker_buy_quote": 85.262}, {"ts": 1775227620000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 142394.0, "quote_volume": 5492.956, "trades": 17, "taker_buy_quote": 4163.782}, {"ts": 1775227680000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 39572.0, "quote_volume": 1525.2872, "trades": 14, "taker_buy_quote": 182.3464}, {"ts": 1775227740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6452.0, "quote_volume": 249.0472, "trades": 2, "taker_buy_quote": 249.0472}, {"ts": 1775227800000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0385, "volume": 140402.0, "quote_volume": 5406.8394, "trades": 32, "taker_buy_quote": 1714.0625}, {"ts": 1775227860000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 5678.0, "quote_volume": 219.1708, "trades": 3, "taker_buy_quote": 219.1708}, {"ts": 1775227920000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227980000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 5181.0, "quote_volume": 199.9866, "trades": 1, "taker_buy_quote": 199.9866}, {"ts": 1775228040000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228100000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 377.0, "quote_volume": 14.5522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228220000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228280000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 39471.0, "quote_volume": 1526.8526, "trades": 10, "taker_buy_quote": 1022.454}, {"ts": 1775228340000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2203.0, "quote_volume": 85.0358, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775228400000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 46277.0, "quote_volume": 1792.2571, "trades": 14, "taker_buy_quote": 1674.2995}, {"ts": 1775228460000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 39987.0, "quote_volume": 1553.0802, "trades": 7, "taker_buy_quote": 999.9862}, {"ts": 1775228520000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 25379.0, "quote_volume": 984.7052, "trades": 3, "taker_buy_quote": 366.1556}, {"ts": 1775228580000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 49415.0, "quote_volume": 1917.4166, "trades": 10, "taker_buy_quote": 1917.4166}, {"ts": 1775228640000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.039, "volume": 53368.0, "quote_volume": 2078.502, "trades": 10, "taker_buy_quote": 1498.575}, {"ts": 1775228700000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 23010.0, "quote_volume": 897.39, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775228760000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 79666.0, "quote_volume": 3099.767, "trades": 13, "taker_buy_quote": 296.244}, {"ts": 1775228820000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 12803.0, "quote_volume": 499.317, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 1142.0, "quote_volume": 44.4238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229000000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 777.0, "quote_volume": 30.303, "trades": 1, "taker_buy_quote": 30.303}, {"ts": 1775229060000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 9404.0, "quote_volume": 365.8156, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 175.0, "quote_volume": 6.8075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229180000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 3603.0, "quote_volume": 140.26, "trades": 2, "taker_buy_quote": 40.287}, {"ts": 1775229240000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 56073.0, "quote_volume": 2186.7792, "trades": 9, "taker_buy_quote": 2080.962}, {"ts": 1775229360000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 2759.0, "quote_volume": 107.3251, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 6961.0, "quote_volume": 270.7829, "trades": 2, "taker_buy_quote": 245.07}, {"ts": 1775229480000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 35906.0, "quote_volume": 1396.7434, "trades": 4, "taker_buy_quote": 101.6457}, {"ts": 1775229540000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229780000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 1032.0, "quote_volume": 40.1448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229900000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 5268.0, "quote_volume": 204.9252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 589.0, "quote_volume": 22.8398, "trades": 2, "taker_buy_quote": 17.654}, {"ts": 1775230080000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230140000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230260000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 59426.0, "quote_volume": 2294.2566, "trades": 8, "taker_buy_quote": 11.5713}, {"ts": 1775230380000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6516.0, "quote_volume": 251.5176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230560000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.0387, "high": 0.039, "low": 0.0387, "close": 0.039, "volume": 247017.0, "quote_volume": 9581.4019, "trades": 16, "taker_buy_quote": 9568.6367}, {"ts": 1775230680000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 109199.0, "quote_volume": 4268.6799, "trades": 10, "taker_buy_quote": 952.8826}, {"ts": 1775230740000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 8915.0, "quote_volume": 347.8714, "trades": 3, "taker_buy_quote": 72.8824}, {"ts": 1775230800000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 79147.0, "quote_volume": 3101.1917, "trades": 22, "taker_buy_quote": 2872.5773}, {"ts": 1775230860000, "open": 0.0392, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 122684.0, "quote_volume": 4811.2636, "trades": 18, "taker_buy_quote": 1799.7077}, {"ts": 1775230920000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 5089.0, "quote_volume": 199.9977, "trades": 1, "taker_buy_quote": 199.9977}, {"ts": 1775231040000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 32817.0, "quote_volume": 1289.7081, "trades": 79, "taker_buy_quote": 624.4377}, {"ts": 1775231100000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 44053.0, "quote_volume": 1731.2321, "trades": 41, "taker_buy_quote": 9.9822}, {"ts": 1775231160000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 5511.0, "quote_volume": 216.1438, "trades": 12, "taker_buy_quote": 44.2518}, {"ts": 1775231220000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 636.0, "quote_volume": 24.9948, "trades": 3, "taker_buy_quote": 24.9948}, {"ts": 1775231280000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 24842.0, "quote_volume": 976.2906, "trades": 6, "taker_buy_quote": 894.6252}, {"ts": 1775231340000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 2117.0, "quote_volume": 83.0119, "trades": 3, "taker_buy_quote": 10.0215}, {"ts": 1775231400000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 42538.0, "quote_volume": 1667.4896, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775231460000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 45294.0, "quote_volume": 1775.5248, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775231520000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 20317.0, "quote_volume": 797.0564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 714.0, "quote_volume": 28.1183, "trades": 2, "taker_buy_quote": 28.1183}, {"ts": 1775231700000, "open": 0.0393, "high": 0.0396, "low": 0.0393, "close": 0.0395, "volume": 244437.0, "quote_volume": 9632.9462, "trades": 31, "taker_buy_quote": 9280.2378}, {"ts": 1775231760000, "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0395, "volume": 17919.0, "quote_volume": 708.3859, "trades": 9, "taker_buy_quote": 262.28}, {"ts": 1775231820000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 7401.0, "quote_volume": 292.3395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 503.0, "quote_volume": 19.9188, "trades": 1, "taker_buy_quote": 19.9188}, {"ts": 1775231940000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 100696.0, "quote_volume": 3977.6098, "trades": 5, "taker_buy_quote": 62.5278}, {"ts": 1775232000000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 14171.0, "quote_volume": 561.1716, "trades": 4, "taker_buy_quote": 479.4372}, {"ts": 1775232060000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 254.0, "quote_volume": 10.033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232120000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 59634.0, "quote_volume": 2347.8666, "trades": 8, "taker_buy_quote": 350.5024}, {"ts": 1775232180000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 38855.0, "quote_volume": 1524.1353, "trades": 9, "taker_buy_quote": 246.96}, {"ts": 1775232240000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 22316.0, "quote_volume": 877.4857, "trades": 5, "taker_buy_quote": 877.4857}, {"ts": 1775232300000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 668.0, "quote_volume": 26.3192, "trades": 1, "taker_buy_quote": 26.3192}, {"ts": 1775232360000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 124436.0, "quote_volume": 4904.7064, "trades": 16, "taker_buy_quote": 4556.4892}, {"ts": 1775232420000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 397.0, "quote_volume": 15.6815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232480000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 600.0, "quote_volume": 23.64, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232540000, "open": 0.0394, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 14889.0, "quote_volume": 586.3032, "trades": 5, "taker_buy_quote": 63.3864}, {"ts": 1775232600000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 41506.0, "quote_volume": 1623.0261, "trades": 5, "taker_buy_quote": 39.8664}, {"ts": 1775232660000, "open": 0.0391, "high": 0.0392, "low": 0.039, "close": 0.039, "volume": 97198.0, "quote_volume": 3792.5809, "trades": 11, "taker_buy_quote": 112.3472}, {"ts": 1775232720000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 59846.0, "quote_volume": 2344.3802, "trades": 13, "taker_buy_quote": 2111.885}, {"ts": 1775232780000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 8336.0, "quote_volume": 328.2348, "trades": 2, "taker_buy_quote": 80.0148}, {"ts": 1775232840000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 25561.0, "quote_volume": 1008.9339, "trades": 6, "taker_buy_quote": 998.9657}, {"ts": 1775232960000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 6047.0, "quote_volume": 238.2518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233140000, "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 93283.0, "quote_volume": 3645.1244, "trades": 16, "taker_buy_quote": 2464.0601}, {"ts": 1775233200000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 12413.0, "quote_volume": 486.5896, "trades": 5, "taker_buy_quote": 486.5896}, {"ts": 1775233260000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 510.0, "quote_volume": 19.992, "trades": 1, "taker_buy_quote": 19.992}, {"ts": 1775233320000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233440000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 775.0, "quote_volume": 30.225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 26762.0, "quote_volume": 1046.3225, "trades": 13, "taker_buy_quote": 69.0897}, {"ts": 1775233560000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 254.0, "quote_volume": 9.9314, "trades": 1, "taker_buy_quote": 9.9314}, {"ts": 1775233620000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 247.0, "quote_volume": 9.633, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 80461.0, "quote_volume": 3137.979, "trades": 13, "taker_buy_quote": 1322.919}, {"ts": 1775233800000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 26657.0, "quote_volume": 1044.284, "trades": 9, "taker_buy_quote": 1044.284}, {"ts": 1775233860000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233980000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 8407.0, "quote_volume": 327.873, "trades": 4, "taker_buy_quote": 19.383}, {"ts": 1775234040000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 48769.0, "quote_volume": 1901.991, "trades": 7, "taker_buy_quote": 349.557}, {"ts": 1775234100000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 14148.0, "quote_volume": 552.2658, "trades": 5, "taker_buy_quote": 193.0758}, {"ts": 1775234160000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 1303.0, "quote_volume": 50.817, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 540.0, "quote_volume": 21.06, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 31869.0, "quote_volume": 1237.8765, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 4864.0, "quote_volume": 189.1171, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234400000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 41111.0, "quote_volume": 1597.0908, "trades": 9, "taker_buy_quote": 1069.8764}, {"ts": 1775234580000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 1452.0, "quote_volume": 56.4548, "trades": 2, "taker_buy_quote": 45.5908}, {"ts": 1775234640000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 25807.0, "quote_volume": 999.963, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 539.0, "quote_volume": 20.9671, "trades": 1, "taker_buy_quote": 20.9671}, {"ts": 1775234760000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 52524.0, "quote_volume": 2042.5536, "trades": 9, "taker_buy_quote": 1125.8049}, {"ts": 1775234820000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 85999.0, "quote_volume": 3331.3539, "trades": 17, "taker_buy_quote": 1898.2542}, {"ts": 1775234880000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 16033.0, "quote_volume": 622.0804, "trades": 3, "taker_buy_quote": 622.0804}, {"ts": 1775234940000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 9378.0, "quote_volume": 363.8664, "trades": 3, "taker_buy_quote": 363.8664}, {"ts": 1775235000000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 59352.0, "quote_volume": 2305.2623, "trades": 10, "taker_buy_quote": 245.07}, {"ts": 1775235180000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235300000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 4933.0, "quote_volume": 191.4004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 16554.0, "quote_volume": 640.6398, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3555.0, "quote_volume": 137.934, "trades": 3, "taker_buy_quote": 52.3412}, {"ts": 1775235600000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 22095.0, "quote_volume": 855.0765, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235780000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235900000, "open": 0.0386, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 138696.0, "quote_volume": 5350.9174, "trades": 28, "taker_buy_quote": 1488.3804}, {"ts": 1775235960000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 100365.0, "quote_volume": 3884.1255, "trades": 9, "taker_buy_quote": 3420.2673}, {"ts": 1775236020000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236080000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236140000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 8170.0, "quote_volume": 316.996, "trades": 4, "taker_buy_quote": 316.996}, {"ts": 1775236200000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 9068.0, "quote_volume": 351.8384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236260000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 13853.0, "quote_volume": 536.1111, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 25866.0, "quote_volume": 1003.6899, "trades": 3, "taker_buy_quote": 976.6544}, {"ts": 1775236560000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 8060.0, "quote_volume": 314.516, "trades": 2, "taker_buy_quote": 314.516}, {"ts": 1775236620000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 72972.0, "quote_volume": 2853.2052, "trades": 6, "taker_buy_quote": 2853.2052}, {"ts": 1775236680000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 102005.0, "quote_volume": 4001.8706, "trades": 24, "taker_buy_quote": 2596.9506}, {"ts": 1775236740000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 18170.0, "quote_volume": 714.0631, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775236800000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 5246.0, "quote_volume": 206.653, "trades": 2, "taker_buy_quote": 191.1688}, {"ts": 1775236860000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 10273.0, "quote_volume": 404.7562, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775236920000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 7855.0, "quote_volume": 308.0645, "trades": 3, "taker_buy_quote": 249.704}, {"ts": 1775236980000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 48457.0, "quote_volume": 1902.0326, "trades": 20, "taker_buy_quote": 1475.1446}, {"ts": 1775237040000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 28636.0, "quote_volume": 1122.5833, "trades": 5, "taker_buy_quote": 685.6209}, {"ts": 1775237100000, "open": 0.0392, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 41566.0, "quote_volume": 1628.1919, "trades": 10, "taker_buy_quote": 1134.4864}, {"ts": 1775237160000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 5132.0, "quote_volume": 201.4288, "trades": 2, "taker_buy_quote": 99.9792}, {"ts": 1775237220000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237280000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 3819.0, "quote_volume": 150.4686, "trades": 1, "taker_buy_quote": 150.4686}, {"ts": 1775237340000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 5096.0, "quote_volume": 200.2728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 39128.0, "quote_volume": 1539.6432, "trades": 8, "taker_buy_quote": 1122.513}, {"ts": 1775237460000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 69587.0, "quote_volume": 2740.4829, "trades": 25, "taker_buy_quote": 2291.1104}, {"ts": 1775237640000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 335.0, "quote_volume": 13.199, "trades": 1, "taker_buy_quote": 13.199}, {"ts": 1775237700000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 280.0, "quote_volume": 11.032, "trades": 1, "taker_buy_quote": 11.032}, {"ts": 1775237760000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 5538.0, "quote_volume": 217.6801, "trades": 6, "taker_buy_quote": 14.4598}, {"ts": 1775237880000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 16395.0, "quote_volume": 645.963, "trades": 8, "taker_buy_quote": 252.9874}, {"ts": 1775237940000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 14616.0, "quote_volume": 577.1831, "trades": 7, "taker_buy_quote": 412.5775}, {"ts": 1775238000000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 184.0, "quote_volume": 7.268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775238180000, "open": 0.0396, "high": 0.0397, "low": 0.0395, "close": 0.0397, "volume": 38214.0, "quote_volume": 1513.111, "trades": 13, "taker_buy_quote": 1200.0382}, {"ts": 1775238240000, "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 39634.0, "quote_volume": 1573.3049, "trades": 6, "taker_buy_quote": 34.8648}, {"ts": 1775238300000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 27856.0, "quote_volume": 1104.0583, "trades": 4, "taker_buy_quote": 315.8599}, {"ts": 1775238360000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 139900.0, "quote_volume": 5554.0076, "trades": 23, "taker_buy_quote": 4501.8028}, {"ts": 1775238420000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 178181.0, "quote_volume": 7082.2921, "trades": 45, "taker_buy_quote": 4969.2137}, {"ts": 1775238480000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 202511.0, "quote_volume": 8032.8849, "trades": 49, "taker_buy_quote": 6615.6801}, {"ts": 1775238540000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 16422.0, "quote_volume": 647.095, "trades": 4, "taker_buy_quote": 9.9935}, {"ts": 1775238600000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 23999.0, "quote_volume": 947.9605, "trades": 5, "taker_buy_quote": 947.9605}, {"ts": 1775238660000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 13852.0, "quote_volume": 547.289, "trades": 2, "taker_buy_quote": 53.46}, {"ts": 1775238720000, "open": 0.0395, "high": 0.0397, "low": 0.0395, "close": 0.0395, "volume": 85316.0, "quote_volume": 3379.2638, "trades": 22, "taker_buy_quote": 2565.2694}, {"ts": 1775238780000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 15838.0, "quote_volume": 628.7686, "trades": 2, "taker_buy_quote": 628.7686}, {"ts": 1775238840000, "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 24079.0, "quote_volume": 957.131, "trades": 9, "taker_buy_quote": 465.7892}, {"ts": 1775238900000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 6543.0, "quote_volume": 261.0353, "trades": 6, "taker_buy_quote": 248.9361}, {"ts": 1775238960000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 147417.0, "quote_volume": 5890.2452, "trades": 57, "taker_buy_quote": 4103.6681}, {"ts": 1775239020000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 41339.0, "quote_volume": 1647.9628, "trades": 18, "taker_buy_quote": 773.8206}, {"ts": 1775239080000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 140473.0, "quote_volume": 5622.3114, "trades": 32, "taker_buy_quote": 4408.867}, {"ts": 1775239140000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 14077.0, "quote_volume": 564.2137, "trades": 7, "taker_buy_quote": 454.6137}, {"ts": 1775239200000, "open": 0.04, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 196335.0, "quote_volume": 7894.5079, "trades": 48, "taker_buy_quote": 6675.2653}, {"ts": 1775239260000, "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 64569.0, "quote_volume": 2595.3319, "trades": 24, "taker_buy_quote": 2418.1506}, {"ts": 1775239320000, "open": 0.04, "high": 0.04, "low": 0.0394, "close": 0.0396, "volume": 108396.0, "quote_volume": 4302.9026, "trades": 35, "taker_buy_quote": 1183.297}, {"ts": 1775239380000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 39782.0, "quote_volume": 1573.8616, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 12955.0, "quote_volume": 513.1124, "trades": 4, "taker_buy_quote": 37.4768}, {"ts": 1775239500000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 25530.0, "quote_volume": 1011.1122, "trades": 6, "taker_buy_quote": 49.3074}, {"ts": 1775239560000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 25802.0, "quote_volume": 1024.2136, "trades": 5, "taker_buy_quote": 244.9093}, {"ts": 1775239620000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 873.0, "quote_volume": 34.5708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 6407.0, "quote_volume": 254.3686, "trades": 3, "taker_buy_quote": 254.3686}, {"ts": 1775239800000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 9057.0, "quote_volume": 360.8254, "trades": 3, "taker_buy_quote": 360.8254}, {"ts": 1775239860000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 31078.0, "quote_volume": 1241.0389, "trades": 14, "taker_buy_quote": 677.81}, {"ts": 1775239920000, "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 38014.0, "quote_volume": 1522.3931, "trades": 6, "taker_buy_quote": 1397.0468}, {"ts": 1775239980000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 46762.0, "quote_volume": 1872.8248, "trades": 13, "taker_buy_quote": 940.2648}, {"ts": 1775240040000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 18166.0, "quote_volume": 730.4662, "trades": 13, "taker_buy_quote": 343.6618}, {"ts": 1775240100000, "open": 0.0403, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 30581.0, "quote_volume": 1231.6897, "trades": 11, "taker_buy_quote": 1198.698}, {"ts": 1775240160000, "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 70296.0, "quote_volume": 2814.8927, "trades": 11, "taker_buy_quote": 56.52}, {"ts": 1775240220000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 84741.0, "quote_volume": 3374.0786, "trades": 22, "taker_buy_quote": 791.2272}, {"ts": 1775240280000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 5745.0, "quote_volume": 228.892, "trades": 3, "taker_buy_quote": 96.159}, {"ts": 1775240340000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 6678.0, "quote_volume": 265.8222, "trades": 2, "taker_buy_quote": 15.0822}, {"ts": 1775240400000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 3668.0, "quote_volume": 145.6196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 6575.0, "quote_volume": 261.0275, "trades": 2, "taker_buy_quote": 250.11}, {"ts": 1775240580000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 55033.0, "quote_volume": 2176.7335, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775240640000, "open": 0.0395, "high": 0.0399, "low": 0.0394, "close": 0.0399, "volume": 189957.0, "quote_volume": 7530.902, "trades": 49, "taker_buy_quote": 5466.4579}, {"ts": 1775240700000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 21573.0, "quote_volume": 860.4776, "trades": 9, "taker_buy_quote": 747.0078}, {"ts": 1775240760000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 18469.0, "quote_volume": 740.5211, "trades": 3, "taker_buy_quote": 7.84}, {"ts": 1775240820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 21372.0, "quote_volume": 854.88, "trades": 3, "taker_buy_quote": 799.68}, {"ts": 1775240880000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 29508.0, "quote_volume": 1183.2708, "trades": 8, "taker_buy_quote": 1143.8926}, {"ts": 1775240940000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 24361.0, "quote_volume": 974.7535, "trades": 6, "taker_buy_quote": 125.7135}, {"ts": 1775241000000, "open": 0.0401, "high": 0.0402, "low": 0.0398, "close": 0.0399, "volume": 78817.0, "quote_volume": 3157.3308, "trades": 21, "taker_buy_quote": 2469.7154}, {"ts": 1775241060000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 7362.0, "quote_volume": 292.1068, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 37189.0, "quote_volume": 1469.7372, "trades": 12, "taker_buy_quote": 248.85}, {"ts": 1775241180000, "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0396, "volume": 37151.0, "quote_volume": 1468.6725, "trades": 18, "taker_buy_quote": 724.2919}, {"ts": 1775241240000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 23300.0, "quote_volume": 922.3906, "trades": 6, "taker_buy_quote": 808.0776}, {"ts": 1775241300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 12600.0, "quote_volume": 500.22, "trades": 4, "taker_buy_quote": 250.11}, {"ts": 1775241360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.0397, "high": 0.0399, "low": 0.0396, "close": 0.0399, "volume": 7972.0, "quote_volume": 317.3729, "trades": 10, "taker_buy_quote": 119.9867}, {"ts": 1775241480000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1407.0, "quote_volume": 56.1393, "trades": 3, "taker_buy_quote": 56.1393}, {"ts": 1775241540000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 9483.0, "quote_volume": 379.32, "trades": 3, "taker_buy_quote": 259.84}, {"ts": 1775241600000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 5107.0, "quote_volume": 204.9114, "trades": 3, "taker_buy_quote": 198.9365}, {"ts": 1775241660000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 275.0, "quote_volume": 11.0275, "trades": 1, "taker_buy_quote": 11.0275}, {"ts": 1775241720000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 88418.0, "quote_volume": 3547.716, "trades": 20, "taker_buy_quote": 1867.908}, {"ts": 1775241780000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241840000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0397, "volume": 93465.0, "quote_volume": 3719.924, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 17854.0, "quote_volume": 710.5892, "trades": 2, "taker_buy_quote": 710.5892}, {"ts": 1775241960000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 4483.0, "quote_volume": 178.0559, "trades": 3, "taker_buy_quote": 9.6868}, {"ts": 1775242020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 30517.0, "quote_volume": 1214.5766, "trades": 9, "taker_buy_quote": 1214.5766}, {"ts": 1775242080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 6300.0, "quote_volume": 251.37, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 12967.0, "quote_volume": 516.0866, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1000.0, "quote_volume": 39.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 8074.0, "quote_volume": 322.33, "trades": 2, "taker_buy_quote": 322.33}, {"ts": 1775242440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1250.0, "quote_volume": 50.0, "trades": 1, "taker_buy_quote": 50.0}, {"ts": 1775242500000, "open": 0.0401, "high": 0.0403, "low": 0.0401, "close": 0.0401, "volume": 50897.0, "quote_volume": 2047.8222, "trades": 12, "taker_buy_quote": 1711.1426}, {"ts": 1775242560000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 32469.0, "quote_volume": 1302.6369, "trades": 4, "taker_buy_quote": 505.89}, {"ts": 1775242620000, "open": 0.0403, "high": 0.0406, "low": 0.0403, "close": 0.0403, "volume": 240635.0, "quote_volume": 9744.4411, "trades": 72, "taker_buy_quote": 8120.9691}, {"ts": 1775242680000, "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 15025.0, "quote_volume": 607.1361, "trades": 5, "taker_buy_quote": 228.3285}, {"ts": 1775242740000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 47005.0, "quote_volume": 1889.1754, "trades": 12, "taker_buy_quote": 1403.382}, {"ts": 1775242800000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0402, "volume": 124399.0, "quote_volume": 4995.3572, "trades": 20, "taker_buy_quote": 4487.8872}, {"ts": 1775242860000, "open": 0.04, "high": 0.04, "low": 0.0397, "close": 0.0397, "volume": 205875.0, "quote_volume": 8194.5671, "trades": 37, "taker_buy_quote": 1144.529}, {"ts": 1775242920000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 50287.0, "quote_volume": 1991.3652, "trades": 8, "taker_buy_quote": 924.4224}, {"ts": 1775242980000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 18061.0, "quote_volume": 715.9306, "trades": 5, "taker_buy_quote": 715.9306}, {"ts": 1775243040000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 26548.0, "quote_volume": 1053.103, "trades": 8, "taker_buy_quote": 5.174}, {"ts": 1775243100000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 19471.0, "quote_volume": 774.9458, "trades": 5, "taker_buy_quote": 774.9458}, {"ts": 1775243160000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 21625.0, "quote_volume": 858.6436, "trades": 3, "taker_buy_quote": 52.1778}, {"ts": 1775243220000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 7235.0, "quote_volume": 287.2923, "trades": 3, "taker_buy_quote": 275.1044}, {"ts": 1775243280000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 24782.0, "quote_volume": 986.2364, "trades": 4, "taker_buy_quote": 963.359}, {"ts": 1775243340000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 31531.0, "quote_volume": 1254.9338, "trades": 3, "taker_buy_quote": 1254.9338}, {"ts": 1775243400000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 6018.0, "quote_volume": 238.9146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 620.0, "quote_volume": 24.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243640000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 10423.0, "quote_volume": 412.7508, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 125.0, "quote_volume": 4.9625, "trades": 1, "taker_buy_quote": 4.9625}, {"ts": 1775243760000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 3747.0, "quote_volume": 148.3812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 25607.0, "quote_volume": 1016.5979, "trades": 13, "taker_buy_quote": 259.5983}, {"ts": 1775243880000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 2812.0, "quote_volume": 111.6364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 18822.0, "quote_volume": 747.2334, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 16046.0, "quote_volume": 635.4216, "trades": 3, "taker_buy_quote": 599.0688}, {"ts": 1775244060000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 13153.0, "quote_volume": 520.8588, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2381.0, "quote_volume": 94.2876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244180000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.0396, "high": 0.0396, "low": 0.0393, "close": 0.0393, "volume": 119245.0, "quote_volume": 4706.5364, "trades": 25, "taker_buy_quote": 323.7892}, {"ts": 1775244300000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 25461.0, "quote_volume": 1003.6941, "trades": 8, "taker_buy_quote": 992.6621}, {"ts": 1775244360000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 19784.0, "quote_volume": 778.9357, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 28411.0, "quote_volume": 1116.5523, "trades": 8, "taker_buy_quote": 621.3723}, {"ts": 1775244480000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 1311.0, "quote_volume": 51.6114, "trades": 2, "taker_buy_quote": 35.1054}, {"ts": 1775244540000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 127.0, "quote_volume": 5.0038, "trades": 1, "taker_buy_quote": 5.0038}, {"ts": 1775244600000, "open": 0.0393, "high": 0.0395, "low": 0.0393, "close": 0.0394, "volume": 44917.0, "quote_volume": 1771.56, "trades": 9, "taker_buy_quote": 977.074}, {"ts": 1775244660000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 10785.0, "quote_volume": 427.086, "trades": 4, "taker_buy_quote": 427.086}, {"ts": 1775244780000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 82265.0, "quote_volume": 3252.5267, "trades": 11, "taker_buy_quote": 897.833}, {"ts": 1775244840000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 154.0, "quote_volume": 6.083, "trades": 1, "taker_buy_quote": 6.083}, {"ts": 1775244900000, "open": 0.0394, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 296706.0, "quote_volume": 11665.2059, "trades": 39, "taker_buy_quote": 507.8075}, {"ts": 1775244960000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 23144.0, "quote_volume": 909.524, "trades": 8, "taker_buy_quote": 895.7256}, {"ts": 1775245020000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 9655.0, "quote_volume": 378.1882, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 30329.0, "quote_volume": 1194.4251, "trades": 8, "taker_buy_quote": 1004.9505}, {"ts": 1775245140000, "open": 0.0395, "high": 0.0397, "low": 0.0395, "close": 0.0395, "volume": 50080.0, "quote_volume": 1981.9855, "trades": 17, "taker_buy_quote": 1024.7425}, {"ts": 1775245200000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 13163.0, "quote_volume": 520.5685, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 24833.0, "quote_volume": 983.3868, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 413.0, "quote_volume": 16.3135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 36579.0, "quote_volume": 1448.5284, "trades": 4, "taker_buy_quote": 1195.8408}, {"ts": 1775246040000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 6300.0, "quote_volume": 248.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 1814.0, "quote_volume": 71.653, "trades": 3, "taker_buy_quote": 60.7115}, {"ts": 1775246220000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 3710.0, "quote_volume": 146.174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 253.0, "quote_volume": 9.9682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 3431.0, "quote_volume": 135.1814, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 40381.0, "quote_volume": 1591.0114, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 11968.0, "quote_volume": 470.3424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 6978.0, "quote_volume": 274.9332, "trades": 1, "taker_buy_quote": 274.9332}, {"ts": 1775246640000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 6222.0, "quote_volume": 245.1468, "trades": 1, "taker_buy_quote": 245.1468}, {"ts": 1775246880000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 2544.0, "quote_volume": 99.9792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 88070.0, "quote_volume": 3460.521, "trades": 7, "taker_buy_quote": 999.9873}, {"ts": 1775247000000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 56954.0, "quote_volume": 2235.1413, "trades": 12, "taker_buy_quote": 999.9885}, {"ts": 1775247060000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 85605.0, "quote_volume": 3345.0387, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 3482.0, "quote_volume": 135.798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 41562.0, "quote_volume": 1618.0757, "trades": 14, "taker_buy_quote": 13.9978}, {"ts": 1775247300000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 45819.0, "quote_volume": 1782.3591, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 2989.0, "quote_volume": 116.8699, "trades": 2, "taker_buy_quote": 116.8699}, {"ts": 1775247420000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 6300.0, "quote_volume": 246.33, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 22133.0, "quote_volume": 865.4003, "trades": 5, "taker_buy_quote": 573.6752}, {"ts": 1775247600000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 71249.0, "quote_volume": 2796.9911, "trades": 12, "taker_buy_quote": 2796.9911}, {"ts": 1775247660000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 78112.0, "quote_volume": 3062.0047, "trades": 5, "taker_buy_quote": 5.6199}, {"ts": 1775247720000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 8277.0, "quote_volume": 324.4584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 22819.0, "quote_volume": 892.2229, "trades": 5, "taker_buy_quote": 295.8306}, {"ts": 1775247840000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 130.0, "quote_volume": 5.07, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 285.0, "quote_volume": 11.1435, "trades": 1, "taker_buy_quote": 11.1435}, {"ts": 1775248020000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 6300.0, "quote_volume": 246.33, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 14205.0, "quote_volume": 555.4155, "trades": 6, "taker_buy_quote": 246.4082}, {"ts": 1775248140000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 30750.0, "quote_volume": 1202.325, "trades": 9, "taker_buy_quote": 246.33}, {"ts": 1775248320000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 3359.0, "quote_volume": 131.3369, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 593.0, "quote_volume": 23.2456, "trades": 1, "taker_buy_quote": 23.2456}, {"ts": 1775248500000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248560000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 8211.0, "quote_volume": 321.8712, "trades": 2, "taker_buy_quote": 321.8712}, {"ts": 1775248620000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 188.0, "quote_volume": 7.3696, "trades": 1, "taker_buy_quote": 7.3696}, {"ts": 1775248680000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 29386.0, "quote_volume": 1154.8698, "trades": 8, "taker_buy_quote": 57.2601}, {"ts": 1775248740000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1394.0, "quote_volume": 54.5054, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248860000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 144.0, "quote_volume": 5.6304, "trades": 1, "taker_buy_quote": 5.6304}, {"ts": 1775249040000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 43189.0, "quote_volume": 1689.2017, "trades": 8, "taker_buy_quote": 1489.0097}, {"ts": 1775249100000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1182.0, "quote_volume": 46.3344, "trades": 1, "taker_buy_quote": 46.3344}, {"ts": 1775249160000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249220000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 122792.0, "quote_volume": 4801.1672, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 8480.0, "quote_volume": 331.568, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 4032.0, "quote_volume": 157.6275, "trades": 2, "taker_buy_quote": 148.3845}, {"ts": 1775249580000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 7694.0, "quote_volume": 299.2966, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 12048.0, "quote_volume": 468.2853, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 6573.0, "quote_volume": 255.0324, "trades": 3, "taker_buy_quote": 158.7696}, {"ts": 1775249760000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 18614.0, "quote_volume": 722.2232, "trades": 1, "taker_buy_quote": 722.2232}, {"ts": 1775249820000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 2202.0, "quote_volume": 85.4376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 23714.0, "quote_volume": 922.1553, "trades": 8, "taker_buy_quote": 553.1969}, {"ts": 1775250060000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 872.0, "quote_volume": 33.9208, "trades": 1, "taker_buy_quote": 33.9208}, {"ts": 1775250120000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 44031.0, "quote_volume": 1712.8059, "trades": 3, "taker_buy_quote": 665.6957}, {"ts": 1775250180000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 228.0, "quote_volume": 8.8464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 31295.0, "quote_volume": 1214.246, "trades": 5, "taker_buy_quote": 7.0616}, {"ts": 1775250300000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250420000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 23223.0, "quote_volume": 898.3581, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 2481.0, "quote_volume": 96.2628, "trades": 6, "taker_buy_quote": 96.2628}, {"ts": 1775250720000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 279.0, "quote_volume": 10.8252, "trades": 1, "taker_buy_quote": 10.8252}, {"ts": 1775250780000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 21981.0, "quote_volume": 850.3787, "trades": 11, "taker_buy_quote": 679.8816}, {"ts": 1775250840000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 4458.0, "quote_volume": 172.5246, "trades": 3, "taker_buy_quote": 172.5246}, {"ts": 1775250900000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 2062.0, "quote_volume": 79.7994, "trades": 1, "taker_buy_quote": 79.7994}, {"ts": 1775251020000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 10704.0, "quote_volume": 413.1744, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 12600.0, "quote_volume": 486.36, "trades": 3, "taker_buy_quote": 243.18}, {"ts": 1775251200000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 36154.0, "quote_volume": 1397.5567, "trades": 7, "taker_buy_quote": 1397.5567}, {"ts": 1775251260000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 363.0, "quote_volume": 14.0118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251320000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2759.0, "quote_volume": 106.4974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 8386.0, "quote_volume": 323.0404, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 697.0, "quote_volume": 26.9739, "trades": 2, "taker_buy_quote": 26.9739}, {"ts": 1775251860000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2091.0, "quote_volume": 80.7126, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 5937.0, "quote_volume": 229.7619, "trades": 3, "taker_buy_quote": 229.7619}, {"ts": 1775252040000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 156.0, "quote_volume": 6.0372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 212.0, "quote_volume": 8.2256, "trades": 1, "taker_buy_quote": 8.2256}, {"ts": 1775252460000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 2899.0, "quote_volume": 112.4812, "trades": 2, "taker_buy_quote": 112.4812}, {"ts": 1775252520000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252640000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253000000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 340.0, "quote_volume": 13.192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 1046.0, "quote_volume": 40.5575, "trades": 3, "taker_buy_quote": 29.9924}, {"ts": 1775253300000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 214.0, "quote_volume": 8.3246, "trades": 2, "taker_buy_quote": 8.3246}, {"ts": 1775253420000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 2205.0, "quote_volume": 85.554, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 16168.0, "quote_volume": 628.9352, "trades": 1, "taker_buy_quote": 628.9352}, {"ts": 1775253720000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 4922.0, "quote_volume": 191.4658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253780000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253900000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 988.0, "quote_volume": 38.4115, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 7118.0, "quote_volume": 275.4666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254260000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3684.0, "quote_volume": 142.9392, "trades": 2, "taker_buy_quote": 142.9392}, {"ts": 1775254440000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 207.0, "quote_volume": 8.0109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 12587.0, "quote_volume": 487.1942, "trades": 6, "taker_buy_quote": 29.9924}, {"ts": 1775254740000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 6300.0, "quote_volume": 243.81, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 3928.0, "quote_volume": 151.6208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 224.0, "quote_volume": 8.6464, "trades": 1, "taker_buy_quote": 8.6464}, {"ts": 1775255340000, "open": 0.0386, "high": 0.0386, "low": 0.0384, "close": 0.0384, "volume": 127919.0, "quote_volume": 4920.9168, "trades": 31, "taker_buy_quote": 405.994}, {"ts": 1775255400000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 152.0, "quote_volume": 5.852, "trades": 1, "taker_buy_quote": 5.852}, {"ts": 1775255460000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2094.0, "quote_volume": 80.8284, "trades": 2, "taker_buy_quote": 80.8284}, {"ts": 1775255640000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 1295.0, "quote_volume": 49.987, "trades": 1, "taker_buy_quote": 49.987}, {"ts": 1775255700000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 3791.0, "quote_volume": 145.9535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 37624.0, "quote_volume": 1448.524, "trades": 10, "taker_buy_quote": 427.9275}, {"ts": 1775255820000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255940000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 27070.0, "quote_volume": 1041.3639, "trades": 5, "taker_buy_quote": 241.92}, {"ts": 1775256060000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 25510.0, "quote_volume": 982.0975, "trades": 7, "taker_buy_quote": 948.563}, {"ts": 1775256120000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 2597.0, "quote_volume": 99.9845, "trades": 1, "taker_buy_quote": 99.9845}, {"ts": 1775256180000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 21995.0, "quote_volume": 846.8075, "trades": 2, "taker_buy_quote": 846.8075}, {"ts": 1775256240000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 2845.0, "quote_volume": 109.5762, "trades": 2, "taker_buy_quote": 16.8682}, {"ts": 1775256300000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 268.0, "quote_volume": 10.3448, "trades": 1, "taker_buy_quote": 10.3448}, {"ts": 1775256420000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 10375.0, "quote_volume": 399.9556, "trades": 2, "taker_buy_quote": 199.9866}, {"ts": 1775256480000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 13208.0, "quote_volume": 507.1872, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 24634.0, "quote_volume": 945.9456, "trades": 5, "taker_buy_quote": 704.0256}, {"ts": 1775256960000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2338.0, "quote_volume": 89.7792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 3962.0, "quote_volume": 152.1408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 321.0, "quote_volume": 12.3264, "trades": 1, "taker_buy_quote": 12.3264}, {"ts": 1775257380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 152.0, "quote_volume": 5.8216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257500000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 130.0, "quote_volume": 4.992, "trades": 1, "taker_buy_quote": 4.992}, {"ts": 1775257740000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 17866.0, "quote_volume": 682.6504, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3795.0, "quote_volume": 145.3485, "trades": 10, "taker_buy_quote": 145.3485}, {"ts": 1775257980000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 114421.0, "quote_volume": 4382.4024, "trades": 13, "taker_buy_quote": 4382.4024}, {"ts": 1775258040000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 27184.0, "quote_volume": 1043.9175, "trades": 5, "taker_buy_quote": 1043.9175}, {"ts": 1775258100000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 6233.0, "quote_volume": 239.9414, "trades": 4, "taker_buy_quote": 228.767}, {"ts": 1775258160000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 25845.0, "quote_volume": 997.617, "trades": 7, "taker_buy_quote": 997.617}, {"ts": 1775258280000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 519.0, "quote_volume": 20.0334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 259.0, "quote_volume": 9.9974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 28923.0, "quote_volume": 1116.4278, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 12600.0, "quote_volume": 486.36, "trades": 2, "taker_buy_quote": 486.36}, {"ts": 1775258640000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 18805.0, "quote_volume": 725.873, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6300.0, "quote_volume": 243.18, "trades": 1, "taker_buy_quote": 243.18}, {"ts": 1775258820000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 48639.0, "quote_volume": 1872.6015, "trades": 6, "taker_buy_quote": 624.2005}, {"ts": 1775259360000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 17643.0, "quote_volume": 681.0198, "trades": 5, "taker_buy_quote": 437.8398}, {"ts": 1775259540000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259660000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259960000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 7812.0, "quote_volume": 301.5432, "trades": 3, "taker_buy_quote": 301.5432}, {"ts": 1775260080000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 23631.0, "quote_volume": 912.1566, "trades": 5, "taker_buy_quote": 912.1566}, {"ts": 1775260140000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 152.0, "quote_volume": 5.8824, "trades": 1, "taker_buy_quote": 5.8824}, {"ts": 1775260200000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 5405.0, "quote_volume": 208.8859, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 14736.0, "quote_volume": 570.2832, "trades": 5, "taker_buy_quote": 570.2832}, {"ts": 1775260620000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 2206.0, "quote_volume": 85.3722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260860000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 15339.0, "quote_volume": 595.1532, "trades": 2, "taker_buy_quote": 595.1532}, {"ts": 1775260920000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260980000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 39874.0, "quote_volume": 1547.1112, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 24899.0, "quote_volume": 968.0384, "trades": 6, "taker_buy_quote": 968.0384}, {"ts": 1775261100000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 20408.0, "quote_volume": 793.8712, "trades": 6, "taker_buy_quote": 23.4567}, {"ts": 1775261160000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 460.0, "quote_volume": 17.94, "trades": 2, "taker_buy_quote": 17.94}, {"ts": 1775261220000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 445.0, "quote_volume": 17.3105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 18275.0, "quote_volume": 712.6666, "trades": 9, "taker_buy_quote": 689.949}, {"ts": 1775261340000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 22712.0, "quote_volume": 885.768, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775261400000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261520000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261700000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 129302.0, "quote_volume": 5016.9176, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 15604.0, "quote_volume": 603.6063, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775261940000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 13179.0, "quote_volume": 510.0273, "trades": 2, "taker_buy_quote": 510.0273}, {"ts": 1775262000000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 6648.0, "quote_volume": 256.6128, "trades": 3, "taker_buy_quote": 243.18}, {"ts": 1775262060000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 92700.0, "quote_volume": 3578.22, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 105816.0, "quote_volume": 4074.546, "trades": 14, "taker_buy_quote": 397.705}, {"ts": 1775262180000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 22623.0, "quote_volume": 871.0007, "trades": 2, "taker_buy_quote": 5.8672}, {"ts": 1775262240000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 180109.0, "quote_volume": 6921.4962, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262420000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 98876.0, "quote_volume": 3796.8384, "trades": 9, "taker_buy_quote": 3796.8384}, {"ts": 1775262480000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2329.0, "quote_volume": 89.4336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 65077.0, "quote_volume": 2505.4363, "trades": 7, "taker_buy_quote": 2494.6075}, {"ts": 1775262600000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262660000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 28009.0, "quote_volume": 1075.5878, "trades": 13, "taker_buy_quote": 80.43}, {"ts": 1775262780000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 148.0, "quote_volume": 5.6684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 489.0, "quote_volume": 18.7776, "trades": 1, "taker_buy_quote": 18.7776}, {"ts": 1775262900000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262960000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263020000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2392.0, "quote_volume": 91.6136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 12683.0, "quote_volume": 485.7589, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775263200000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 217.0, "quote_volume": 8.3111, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775263260000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 53978.0, "quote_volume": 2072.7552, "trades": 8, "taker_buy_quote": 2072.7552}, {"ts": 1775263500000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 26064.0, "quote_volume": 1000.8576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 70940.0, "quote_volume": 2717.002, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 18428.0, "quote_volume": 703.9496, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3577.0, "quote_volume": 136.9991, "trades": 1, "taker_buy_quote": 136.9991}, {"ts": 1775263860000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 70542.0, "quote_volume": 2701.7586, "trades": 12, "taker_buy_quote": 2497.2366}, {"ts": 1775263980000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 17989.0, "quote_volume": 688.9787, "trades": 2, "taker_buy_quote": 688.9787}, {"ts": 1775264040000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 11520.0, "quote_volume": 442.8748, "trades": 3, "taker_buy_quote": 442.8748}, {"ts": 1775264100000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 160.0, "quote_volume": 6.128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 3853.0, "quote_volume": 147.9812, "trades": 2, "taker_buy_quote": 147.9812}, {"ts": 1775264280000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2202.0, "quote_volume": 84.5568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775264400000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 9589.0, "quote_volume": 367.2587, "trades": 7, "taker_buy_quote": 211.2245}, {"ts": 1775264580000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264760000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 375.0, "quote_volume": 14.3625, "trades": 2, "taker_buy_quote": 14.3625}, {"ts": 1775264820000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 8857.0, "quote_volume": 339.2231, "trades": 3, "taker_buy_quote": 339.2231}, {"ts": 1775264880000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 25988.0, "quote_volume": 992.7416, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265060000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 19497.0, "quote_volume": 742.9664, "trades": 5, "taker_buy_quote": 49.9274}, {"ts": 1775265120000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265240000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1224.0, "quote_volume": 46.6344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 178.0, "quote_volume": 6.764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775265360000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 22983.0, "quote_volume": 875.6523, "trades": 6, "taker_buy_quote": 875.6523}, {"ts": 1775265420000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2686.0, "quote_volume": 102.3366, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775265480000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 6125.0, "quote_volume": 233.9331, "trades": 3, "taker_buy_quote": 217.9692}, {"ts": 1775265540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 7697.0, "quote_volume": 293.4425, "trades": 4, "taker_buy_quote": 49.9835}, {"ts": 1775265840000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 12145.0, "quote_volume": 462.8811, "trades": 10, "taker_buy_quote": 59.8212}, {"ts": 1775265900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266020000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 152.0, "quote_volume": 5.8064, "trades": 1, "taker_buy_quote": 5.8064}, {"ts": 1775266080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 3190.0, "quote_volume": 121.858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775266320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 152.0, "quote_volume": 5.7912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266380000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 338.0, "quote_volume": 12.9116, "trades": 1, "taker_buy_quote": 12.9116}, {"ts": 1775266440000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 117811.0, "quote_volume": 4476.7716, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 243.0, "quote_volume": 9.234, "trades": 1, "taker_buy_quote": 9.234}, {"ts": 1775266560000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 62848.0, "quote_volume": 2390.7817, "trades": 23, "taker_buy_quote": 1952.1477}, {"ts": 1775266620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 180.0, "quote_volume": 6.858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2493.0, "quote_volume": 94.9833, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266800000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 2749.0, "quote_volume": 104.9986, "trades": 2, "taker_buy_quote": 99.9694}, {"ts": 1775266860000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 61781.0, "quote_volume": 2347.7585, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 53178.0, "quote_volume": 2020.8952, "trades": 8, "taker_buy_quote": 49.9872}, {"ts": 1775267220000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 13123.0, "quote_volume": 498.674, "trades": 8, "taker_buy_quote": 128.402}, {"ts": 1775267340000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 62339.0, "quote_volume": 2368.882, "trades": 17, "taker_buy_quote": 1084.558}, {"ts": 1775267400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 789.0, "quote_volume": 29.982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 785.0, "quote_volume": 29.83, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 36821.0, "quote_volume": 1393.8828, "trades": 14, "taker_buy_quote": 10.0056}, {"ts": 1775267760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 529.0, "quote_volume": 19.9962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 943.0, "quote_volume": 35.7397, "trades": 2, "taker_buy_quote": 35.7397}, {"ts": 1775267940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 5330.0, "quote_volume": 202.007, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 10023.0, "quote_volume": 378.8694, "trades": 6, "taker_buy_quote": 259.1568}, {"ts": 1775268180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 75395.0, "quote_volume": 2857.4705, "trades": 6, "taker_buy_quote": 2857.4705}, {"ts": 1775268240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3942.0, "quote_volume": 149.796, "trades": 2, "taker_buy_quote": 149.796}, {"ts": 1775268300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268420000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 18266.0, "quote_volume": 692.2542, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775268480000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 821.0, "quote_volume": 31.0338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268540000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4892.0, "quote_volume": 184.9176, "trades": 5, "taker_buy_quote": 8.3916}, {"ts": 1775268600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4466.0, "quote_volume": 168.8148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775268720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269020000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 527.0, "quote_volume": 19.9733, "trades": 2, "taker_buy_quote": 19.9733}, {"ts": 1775269260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1222.0, "quote_volume": 46.1916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269920000, "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 19549.0, "quote_volume": 736.3114, "trades": 11, "taker_buy_quote": 435.4727}, {"ts": 1775269980000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5271.0, "quote_volume": 198.7167, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270040000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 747.0, "quote_volume": 28.0872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 0.0377, "high": 0.0381, "low": 0.0377, "close": 0.0381, "volume": 718996.0, "quote_volume": 27263.428, "trades": 89, "taker_buy_quote": 23632.0225}, {"ts": 1775270340000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3566.0, "quote_volume": 135.508, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 5555.0, "quote_volume": 210.561, "trades": 4, "taker_buy_quote": 10.07}, {"ts": 1775270460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3613.0, "quote_volume": 136.5714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 20238.0, "quote_volume": 765.3797, "trades": 5, "taker_buy_quote": 657.3053}, {"ts": 1775270580000, "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.0381, "volume": 76598.0, "quote_volume": 2911.4206, "trades": 24, "taker_buy_quote": 2766.4783}, {"ts": 1775270640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3853.0, "quote_volume": 146.414, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 83384.0, "quote_volume": 3168.6444, "trades": 30, "taker_buy_quote": 259.3644}, {"ts": 1775270760000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 4248.0, "quote_volume": 161.424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 12177.0, "quote_volume": 462.726, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775270880000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 5708.0, "quote_volume": 216.1989, "trades": 4, "taker_buy_quote": 49.0426}, {"ts": 1775270940000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 112773.0, "quote_volume": 4280.622, "trades": 19, "taker_buy_quote": 3971.6752}, {"ts": 1775271000000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 11138.0, "quote_volume": 423.1212, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775271060000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 106907.0, "quote_volume": 4050.7722, "trades": 15, "taker_buy_quote": 248.7377}, {"ts": 1775271120000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 46731.0, "quote_volume": 1770.8524, "trades": 6, "taker_buy_quote": 1606.7705}, {"ts": 1775271180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 166.0, "quote_volume": 6.2914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 8151.0, "quote_volume": 308.9229, "trades": 2, "taker_buy_quote": 238.77}, {"ts": 1775271300000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 91493.0, "quote_volume": 3474.3621, "trades": 14, "taker_buy_quote": 2070.05}, {"ts": 1775271360000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271480000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 4199.0, "quote_volume": 159.1421, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775271600000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 27661.0, "quote_volume": 1048.9436, "trades": 5, "taker_buy_quote": 548.9668}, {"ts": 1775271660000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271720000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 150655.0, "quote_volume": 5736.3288, "trades": 24, "taker_buy_quote": 4827.4608}, {"ts": 1775271780000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271840000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2962.0, "quote_volume": 112.556, "trades": 2, "taker_buy_quote": 112.556}, {"ts": 1775271900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 227.0, "quote_volume": 8.626, "trades": 1, "taker_buy_quote": 8.626}, {"ts": 1775272080000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 7894.0, "quote_volume": 299.972, "trades": 2, "taker_buy_quote": 299.972}, {"ts": 1775272140000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272260000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 37358.0, "quote_volume": 1419.604, "trades": 8, "taker_buy_quote": 1180.204}, {"ts": 1775272320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 152.0, "quote_volume": 5.7912, "trades": 1, "taker_buy_quote": 5.7912}, {"ts": 1775272380000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 56698.0, "quote_volume": 2158.9159, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 156.0, "quote_volume": 5.9436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272620000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 54730.0, "quote_volume": 2085.6343, "trades": 10, "taker_buy_quote": 1409.7403}, {"ts": 1775272680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 25921.0, "quote_volume": 987.5901, "trades": 2, "taker_buy_quote": 987.5901}, {"ts": 1775272860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 180.0, "quote_volume": 6.858, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272920000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 55626.0, "quote_volume": 2124.9132, "trades": 13, "taker_buy_quote": 2110.2444}, {"ts": 1775272980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1240.0, "quote_volume": 47.244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 288.0, "quote_volume": 11.0016, "trades": 1, "taker_buy_quote": 11.0016}, {"ts": 1775273220000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 152.0, "quote_volume": 5.7912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1312.0, "quote_volume": 49.9872, "trades": 1, "taker_buy_quote": 49.9872}, {"ts": 1775273400000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 103590.0, "quote_volume": 3957.138, "trades": 14, "taker_buy_quote": 3957.138}, {"ts": 1775273580000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 10423.0, "quote_volume": 399.2009, "trades": 3, "taker_buy_quote": 399.2009}, {"ts": 1775273640000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0382, "volume": 29837.0, "quote_volume": 1141.981, "trades": 9, "taker_buy_quote": 299.9808}, {"ts": 1775273700000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3915.0, "quote_volume": 149.9445, "trades": 2, "taker_buy_quote": 149.9445}, {"ts": 1775273940000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274180000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2617.0, "quote_volume": 99.9694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775274240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 830.0, "quote_volume": 31.706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 2688.0, "quote_volume": 102.8119, "trades": 4, "taker_buy_quote": 49.9049}, {"ts": 1775274780000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274840000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 50566.0, "quote_volume": 1931.4948, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 734.0, "quote_volume": 28.1122, "trades": 1, "taker_buy_quote": 28.1122}, {"ts": 1775274960000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275080000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 22403.0, "quote_volume": 857.8147, "trades": 4, "taker_buy_quote": 694.8003}, {"ts": 1775275200000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 28032.0, "quote_volume": 1073.6256, "trades": 3, "taker_buy_quote": 1073.6256}, {"ts": 1775275260000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275320000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 6300.0, "quote_volume": 241.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275440000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275500000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275560000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 373.0, "quote_volume": 14.2859, "trades": 2, "taker_buy_quote": 14.2859}, {"ts": 1775275620000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 458.0, "quote_volume": 17.4956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 21539.0, "quote_volume": 820.6359, "trades": 6, "taker_buy_quote": 774.8778}, {"ts": 1775275800000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2643.0, "quote_volume": 100.9626, "trades": 1, "taker_buy_quote": 100.9626}, {"ts": 1775275860000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275920000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275980000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1312.0, "quote_volume": 49.9872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 49012.0, "quote_volume": 1872.1272, "trades": 12, "taker_buy_quote": 1581.48}, {"ts": 1775276220000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 34045.0, "quote_volume": 1297.1145, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775276280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6300.0, "quote_volume": 240.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 511.0, "quote_volume": 19.418, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276460000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1310.0, "quote_volume": 49.911, "trades": 1, "taker_buy_quote": 49.911}, {"ts": 1775276520000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276580000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2413.0, "quote_volume": 91.9353, "trades": 1, "taker_buy_quote": 91.9353}, {"ts": 1775276700000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 368.0, "quote_volume": 14.0208, "trades": 1, "taker_buy_quote": 14.0208}, {"ts": 1775276760000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 74818.0, "quote_volume": 2842.8848, "trades": 17, "taker_buy_quote": 1244.12}, {"ts": 1775276820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 87190.0, "quote_volume": 3313.22, "trades": 9, "taker_buy_quote": 688.978}, {"ts": 1775276880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1840.0, "quote_volume": 69.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2411.0, "quote_volume": 91.618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277120000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 899.0, "quote_volume": 34.1772, "trades": 2, "taker_buy_quote": 5.7912}, {"ts": 1775277180000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 17557.0, "quote_volume": 671.1887, "trades": 7, "taker_buy_quote": 442.2943}, {"ts": 1775277240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 152.0, "quote_volume": 5.8064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1046.0, "quote_volume": 39.9572, "trades": 2, "taker_buy_quote": 39.9572}, {"ts": 1775277480000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 158.0, "quote_volume": 6.0198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277780000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277900000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277960000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 413.0, "quote_volume": 15.8027, "trades": 3, "taker_buy_quote": 9.9963}, {"ts": 1775278020000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2359.0, "quote_volume": 90.1138, "trades": 1, "taker_buy_quote": 90.1138}, {"ts": 1775278080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278320000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 20343.0, "quote_volume": 779.1369, "trades": 4, "taker_buy_quote": 779.1369}, {"ts": 1775278440000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 11340.0, "quote_volume": 435.456, "trades": 5, "taker_buy_quote": 410.7648}, {"ts": 1775278500000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278560000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278620000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278680000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 44633.0, "quote_volume": 1718.3705, "trades": 12, "taker_buy_quote": 1441.0165}, {"ts": 1775278740000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2389.0, "quote_volume": 91.7376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278800000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278860000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278920000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278980000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279040000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 7456.0, "quote_volume": 286.4402, "trades": 4, "taker_buy_quote": 49.973}, {"ts": 1775279100000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 21162.0, "quote_volume": 810.5046, "trades": 4, "taker_buy_quote": 709.4692}, {"ts": 1775279160000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 9326.0, "quote_volume": 357.8494, "trades": 4, "taker_buy_quote": 12.9024}, {"ts": 1775279220000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 152.0, "quote_volume": 5.8216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279340000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2277.0, "quote_volume": 87.4368, "trades": 1, "taker_buy_quote": 87.4368}, {"ts": 1775279400000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 48832.0, "quote_volume": 1875.1488, "trades": 7, "taker_buy_quote": 1875.1488}, {"ts": 1775279520000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 5526.0, "quote_volume": 212.1984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 17025.0, "quote_volume": 653.76, "trades": 2, "taker_buy_quote": 653.76}, {"ts": 1775279640000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279700000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 144.0, "quote_volume": 5.5152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279760000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 15663.0, "quote_volume": 601.4592, "trades": 2, "taker_buy_quote": 601.4592}, {"ts": 1775279820000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280000000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 5005.0, "quote_volume": 191.6915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 8036.0, "quote_volume": 307.7788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 21382.0, "quote_volume": 821.0688, "trades": 4, "taker_buy_quote": 579.1488}, {"ts": 1775280540000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280600000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 152.0, "quote_volume": 5.852, "trades": 1, "taker_buy_quote": 5.852}, {"ts": 1775280660000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280780000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280840000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280900000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280960000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281020000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 5273.0, "quote_volume": 203.5378, "trades": 7, "taker_buy_quote": 203.5378}, {"ts": 1775281140000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 12998.0, "quote_volume": 502.998, "trades": 4, "taker_buy_quote": 249.6924}, {"ts": 1775281200000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 928.0, "quote_volume": 35.9136, "trades": 1, "taker_buy_quote": 35.9136}, {"ts": 1775281260000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 436.0, "quote_volume": 16.8732, "trades": 1, "taker_buy_quote": 16.8732}, {"ts": 1775281320000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 16162.0, "quote_volume": 623.3119, "trades": 7, "taker_buy_quote": 243.18}, {"ts": 1775281380000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 18277.0, "quote_volume": 705.4922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281440000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 17189.0, "quote_volume": 663.4954, "trades": 4, "taker_buy_quote": 243.18}, {"ts": 1775281620000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281680000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2355.0, "quote_volume": 90.903, "trades": 1, "taker_buy_quote": 90.903}, {"ts": 1775281740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 203.0, "quote_volume": 7.8358, "trades": 1, "taker_buy_quote": 7.8358}, {"ts": 1775281860000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281980000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282040000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 152.0, "quote_volume": 5.852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282100000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0386, "volume": 127542.0, "quote_volume": 4922.0882, "trades": 27, "taker_buy_quote": 4054.4958}, {"ts": 1775282160000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282220000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 1295.0, "quote_volume": 49.987, "trades": 1, "taker_buy_quote": 49.987}, {"ts": 1775282280000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282340000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 2614.0, "quote_volume": 100.639, "trades": 3, "taker_buy_quote": 15.8235}, {"ts": 1775282400000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282460000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 7252.0, "quote_volume": 278.4768, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775282580000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 4060.0, "quote_volume": 155.498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282640000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6648.0, "quote_volume": 253.9536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 25636.0, "quote_volume": 979.2952, "trades": 8, "taker_buy_quote": 738.6352}, {"ts": 1775282760000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 26368.0, "quote_volume": 1007.2766, "trades": 6, "taker_buy_quote": 7.277}, {"ts": 1775282820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 14564.0, "quote_volume": 556.3448, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775282880000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 13887.0, "quote_volume": 530.4834, "trades": 3, "taker_buy_quote": 289.8234}, {"ts": 1775283000000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 16340.0, "quote_volume": 624.188, "trades": 1, "taker_buy_quote": 624.188}, {"ts": 1775283060000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283120000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 3922.0, "quote_volume": 149.9509, "trades": 2, "taker_buy_quote": 49.9815}, {"ts": 1775283180000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283420000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283540000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283600000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 21938.0, "quote_volume": 838.0316, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775283660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 501.0, "quote_volume": 19.0881, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775283780000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 19304.0, "quote_volume": 735.4824, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 9735.0, "quote_volume": 370.9035, "trades": 4, "taker_buy_quote": 370.9035}, {"ts": 1775283900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 25757.0, "quote_volume": 978.766, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775283960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2631.0, "quote_volume": 99.978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 524.0, "quote_volume": 19.9644, "trades": 1, "taker_buy_quote": 19.9644}, {"ts": 1775284140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 3761.0, "quote_volume": 143.2941, "trades": 3, "taker_buy_quote": 143.2941}, {"ts": 1775284200000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 170425.0, "quote_volume": 6493.1925, "trades": 16, "taker_buy_quote": 2004.2505}, {"ts": 1775284260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6300.0, "quote_volume": 240.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 20133.0, "quote_volume": 767.0673, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 14823.0, "quote_volume": 564.7563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 159.0, "quote_volume": 6.042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 231.0, "quote_volume": 8.778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 4408.0, "quote_volume": 167.504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2303.0, "quote_volume": 87.514, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 4216.0, "quote_volume": 160.4022, "trades": 5, "taker_buy_quote": 73.9902}, {"ts": 1775285340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 51233.0, "quote_volume": 1946.854, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 13075.0, "quote_volume": 496.85, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775285580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2203.0, "quote_volume": 83.714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286180000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 7116.0, "quote_volume": 270.408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775286240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 152.0, "quote_volume": 5.776, "trades": 1, "taker_buy_quote": 5.776}, {"ts": 1775286300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 87149.0, "quote_volume": 3303.0178, "trades": 75, "taker_buy_quote": 997.6745}, {"ts": 1775286420000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286480000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 397416.0, "quote_volume": 15101.808, "trades": 7, "taker_buy_quote": 15101.808}, {"ts": 1775286600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 21266.0, "quote_volume": 810.2346, "trades": 6, "taker_buy_quote": 810.2346}, {"ts": 1775286660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 93736.0, "quote_volume": 3571.3416, "trades": 53, "taker_buy_quote": 155.9052}, {"ts": 1775286720000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 13270.0, "quote_volume": 505.7781, "trades": 5, "taker_buy_quote": 499.9869}, {"ts": 1775286780000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286960000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287020000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1962.0, "quote_volume": 74.9484, "trades": 1, "taker_buy_quote": 74.9484}, {"ts": 1775287080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4087.0, "quote_volume": 155.7147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 182.0, "quote_volume": 6.9342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 26614.0, "quote_volume": 1016.6548, "trades": 8, "taker_buy_quote": 1016.6548}, {"ts": 1775287860000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 19887.0, "quote_volume": 757.6947, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775287980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 4724.0, "quote_volume": 179.722, "trades": 2, "taker_buy_quote": 80.01}, {"ts": 1775288100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 18784.0, "quote_volume": 715.6704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288220000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4005.0, "quote_volume": 152.5905, "trades": 5, "taker_buy_quote": 152.5905}, {"ts": 1775288340000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 9360.0, "quote_volume": 355.68, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 148.0, "quote_volume": 5.624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 12778.0, "quote_volume": 485.564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 540.0, "quote_volume": 20.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 21080.0, "quote_volume": 801.04, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2538.0, "quote_volume": 96.1902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775289180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1600.0, "quote_volume": 60.64, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289420000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2506.0, "quote_volume": 94.9774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 61667.0, "quote_volume": 2337.1793, "trades": 38, "taker_buy_quote": 2259.7875}, {"ts": 1775289660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289840000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 189.0, "quote_volume": 7.182, "trades": 1, "taker_buy_quote": 7.182}, {"ts": 1775289900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 30180.0, "quote_volume": 1146.84, "trades": 8, "taker_buy_quote": 907.44}, {"ts": 1775289960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3438.0, "quote_volume": 130.644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2945.0, "quote_volume": 112.2045, "trades": 5, "taker_buy_quote": 112.2045}, {"ts": 1775290140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 261.0, "quote_volume": 9.9702, "trades": 2, "taker_buy_quote": 9.9702}, {"ts": 1775290260000, "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 73216.0, "quote_volume": 2797.0956, "trades": 20, "taker_buy_quote": 1975.7289}, {"ts": 1775290320000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 22659.0, "quote_volume": 867.5497, "trades": 12, "taker_buy_quote": 487.3675}, {"ts": 1775290380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 5221.0, "quote_volume": 199.9643, "trades": 1, "taker_buy_quote": 199.9643}, {"ts": 1775290440000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290500000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290560000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 21918.0, "quote_volume": 837.2676, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1076.0, "quote_volume": 40.9956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 3211.0, "quote_volume": 122.3391, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 13429.0, "quote_volume": 511.6449, "trades": 8, "taker_buy_quote": 405.6507}, {"ts": 1775291040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291100000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 11456.0, "quote_volume": 436.4736, "trades": 3, "taker_buy_quote": 436.4736}, {"ts": 1775291280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 9251.0, "quote_volume": 352.4631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2711.0, "quote_volume": 103.5602, "trades": 3, "taker_buy_quote": 5.8064}, {"ts": 1775291580000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 699.0, "quote_volume": 26.7018, "trades": 1, "taker_buy_quote": 26.7018}, {"ts": 1775291820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291880000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 20978.0, "quote_volume": 801.3596, "trades": 49, "taker_buy_quote": 464.5884}, {"ts": 1775291940000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292060000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292120000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 310.0, "quote_volume": 11.873, "trades": 1, "taker_buy_quote": 11.873}, {"ts": 1775292180000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 5176.0, "quote_volume": 197.7232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 19867.0, "quote_volume": 758.9194, "trades": 8, "taker_buy_quote": 91.871}, {"ts": 1775292420000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 4082.0, "quote_volume": 155.6858, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292840000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 13268.0, "quote_volume": 505.5108, "trades": 7, "taker_buy_quote": 169.7355}, {"ts": 1775292900000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1845.0, "quote_volume": 70.2945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2204.0, "quote_volume": 83.9724, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293200000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 14753.0, "quote_volume": 563.3243, "trades": 5, "taker_buy_quote": 231.11}, {"ts": 1775293320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 152.0, "quote_volume": 5.7912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 190.0, "quote_volume": 7.239, "trades": 1, "taker_buy_quote": 7.239}, {"ts": 1775293500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 987.0, "quote_volume": 37.506, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293560000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 24831.0, "quote_volume": 941.8771, "trades": 13, "taker_buy_quote": 87.476}, {"ts": 1775293680000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 163.0, "quote_volume": 6.194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293800000, "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0377, "volume": 47273.0, "quote_volume": 1791.2377, "trades": 17, "taker_buy_quote": 967.2459}, {"ts": 1775293860000, "open": 0.0377, "high": 0.0377, "low": 0.0372, "close": 0.0374, "volume": 206565.0, "quote_volume": 7733.2624, "trades": 82, "taker_buy_quote": 2467.4278}, {"ts": 1775293920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 25618.0, "quote_volume": 960.675, "trades": 17, "taker_buy_quote": 960.675}, {"ts": 1775293980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 19970.0, "quote_volume": 748.875, "trades": 3, "taker_buy_quote": 748.875}, {"ts": 1775294040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 14068.0, "quote_volume": 527.55, "trades": 7, "taker_buy_quote": 30.0}, {"ts": 1775294160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2384.0, "quote_volume": 89.4, "trades": 1, "taker_buy_quote": 89.4}, {"ts": 1775294280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 79104.0, "quote_volume": 2958.4896, "trades": 48, "taker_buy_quote": 1086.6196}, {"ts": 1775294340000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 804.0, "quote_volume": 29.9892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294400000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1331.0, "quote_volume": 49.6463, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294460000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 72957.0, "quote_volume": 2732.9877, "trades": 20, "taker_buy_quote": 2684.8165}, {"ts": 1775294520000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 93726.0, "quote_volume": 3505.251, "trades": 78, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294640000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5361.0, "quote_volume": 200.5014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 617.0, "quote_volume": 23.1375, "trades": 3, "taker_buy_quote": 23.1375}, {"ts": 1775294820000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 6740.0, "quote_volume": 252.1742, "trades": 5, "taker_buy_quote": 36.825}, {"ts": 1775294880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295000000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 21362.0, "quote_volume": 800.8609, "trades": 6, "taker_buy_quote": 443.8125}, {"ts": 1775295060000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 6703.0, "quote_volume": 251.3625, "trades": 3, "taker_buy_quote": 15.1125}, {"ts": 1775295180000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 89172.0, "quote_volume": 3343.9714, "trades": 18, "taker_buy_quote": 480.6214}, {"ts": 1775295240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295300000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 266.0, "quote_volume": 10.0016, "trades": 2, "taker_buy_quote": 10.0016}, {"ts": 1775295420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 412.0, "quote_volume": 15.45, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 123941.0, "quote_volume": 4672.5117, "trades": 26, "taker_buy_quote": 3574.5632}, {"ts": 1775295600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 22137.0, "quote_volume": 834.5649, "trades": 9, "taker_buy_quote": 621.4091}, {"ts": 1775295660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4064.0, "quote_volume": 153.6192, "trades": 2, "taker_buy_quote": 153.6192}, {"ts": 1775295780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 7761.0, "quote_volume": 292.5897, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 530.0, "quote_volume": 19.981, "trades": 1, "taker_buy_quote": 19.981}, {"ts": 1775295960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2381.0, "quote_volume": 89.5256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 531.0, "quote_volume": 19.9656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3549.0, "quote_volume": 133.4424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2755.0, "quote_volume": 103.588, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 16515.0, "quote_volume": 620.964, "trades": 8, "taker_buy_quote": 620.964}, {"ts": 1775296380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 21254.0, "quote_volume": 799.1504, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 53675.0, "quote_volume": 2012.8125, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 10089.0, "quote_volume": 378.3375, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775296800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 8826.0, "quote_volume": 331.8576, "trades": 5, "taker_buy_quote": 331.8576}, {"ts": 1775296920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 500.0, "quote_volume": 18.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296980000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 30128.0, "quote_volume": 1135.4653, "trades": 10, "taker_buy_quote": 999.9925}, {"ts": 1775297040000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 53073.0, "quote_volume": 1990.2375, "trades": 15, "taker_buy_quote": 1323.0375}, {"ts": 1775297160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 35201.0, "quote_volume": 1320.0375, "trades": 17, "taker_buy_quote": 344.925}, {"ts": 1775297340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 4652.0, "quote_volume": 173.9848, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3891.0, "quote_volume": 145.5234, "trades": 6, "taker_buy_quote": 145.5234}, {"ts": 1775297460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 6315.0, "quote_volume": 236.181, "trades": 9, "taker_buy_quote": 132.1716}, {"ts": 1775297520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1720.0, "quote_volume": 64.5, "trades": 1, "taker_buy_quote": 64.5}, {"ts": 1775297580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 192.0, "quote_volume": 7.1808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 6452.0, "quote_volume": 241.95, "trades": 2, "taker_buy_quote": 5.7}, {"ts": 1775297820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2058.0, "quote_volume": 77.175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 216.0, "quote_volume": 8.1, "trades": 1, "taker_buy_quote": 8.1}, {"ts": 1775298120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 8342.0, "quote_volume": 311.9908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 25053.0, "quote_volume": 936.9822, "trades": 15, "taker_buy_quote": 430.8854}, {"ts": 1775298360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 9304.0, "quote_volume": 347.9696, "trades": 7, "taker_buy_quote": 303.9124}, {"ts": 1775298480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 23221.0, "quote_volume": 870.7875, "trades": 10, "taker_buy_quote": 768.8625}, {"ts": 1775298540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 10293.0, "quote_volume": 385.9875, "trades": 7, "taker_buy_quote": 283.725}, {"ts": 1775298660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 4445.0, "quote_volume": 166.243, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775298720000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 12315.0, "quote_volume": 460.1898, "trades": 7, "taker_buy_quote": 314.2722}, {"ts": 1775298780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298840000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 14165.0, "quote_volume": 530.532, "trades": 7, "taker_buy_quote": 5.7}, {"ts": 1775298900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1643.0, "quote_volume": 61.6125, "trades": 4, "taker_buy_quote": 61.6125}, {"ts": 1775299140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15281.0, "quote_volume": 573.0375, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775299320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 522.0, "quote_volume": 19.575, "trades": 1, "taker_buy_quote": 19.575}, {"ts": 1775299560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 19730.0, "quote_volume": 737.902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 35165.0, "quote_volume": 1312.171, "trades": 11, "taker_buy_quote": 61.4482}, {"ts": 1775299800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3759.0, "quote_volume": 140.5866, "trades": 5, "taker_buy_quote": 30.3688}, {"ts": 1775299980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7761.0, "quote_volume": 290.2614, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7162.0, "quote_volume": 267.8588, "trades": 10, "taker_buy_quote": 49.9664}, {"ts": 1775300160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3551.0, "quote_volume": 133.1625, "trades": 2, "taker_buy_quote": 133.1625}, {"ts": 1775300280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 9729.0, "quote_volume": 363.8646, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775300400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 10459.0, "quote_volume": 391.1666, "trades": 5, "taker_buy_quote": 19.9716}, {"ts": 1775300640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 655.0, "quote_volume": 24.497, "trades": 2, "taker_buy_quote": 24.497}, {"ts": 1775300700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 209.0, "quote_volume": 7.8166, "trades": 1, "taker_buy_quote": 7.8166}, {"ts": 1775300760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300940000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3630.0, "quote_volume": 135.399, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 56228.0, "quote_volume": 2097.0698, "trades": 15, "taker_buy_quote": 1929.529}, {"ts": 1775301120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 13779.0, "quote_volume": 513.9567, "trades": 7, "taker_buy_quote": 513.9567}, {"ts": 1775301360000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5951.0, "quote_volume": 221.9723, "trades": 5, "taker_buy_quote": 221.9723}, {"ts": 1775301420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301480000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2540.0, "quote_volume": 94.742, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 7943.0, "quote_volume": 296.2739, "trades": 6, "taker_buy_quote": 296.2739}, {"ts": 1775301780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 7943.0, "quote_volume": 296.2739, "trades": 6, "taker_buy_quote": 296.2739}, {"ts": 1775301900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1360.0, "quote_volume": 50.864, "trades": 1, "taker_buy_quote": 50.864}, {"ts": 1775302020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302200000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 9496.0, "quote_volume": 355.1299, "trades": 9, "taker_buy_quote": 347.4834}, {"ts": 1775302260000, "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 35946.0, "quote_volume": 1348.3268, "trades": 15, "taker_buy_quote": 485.4368}, {"ts": 1775302320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 520.0, "quote_volume": 19.5, "trades": 2, "taker_buy_quote": 19.5}, {"ts": 1775302380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2106.0, "quote_volume": 78.7644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 546.0, "quote_volume": 20.475, "trades": 1, "taker_buy_quote": 20.475}, {"ts": 1775302500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5764.0, "quote_volume": 216.15, "trades": 9, "taker_buy_quote": 82.5375}, {"ts": 1775302560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7288.0, "quote_volume": 272.5712, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 162.0, "quote_volume": 6.0588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302740000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 9690.0, "quote_volume": 363.2981, "trades": 14, "taker_buy_quote": 100.35}, {"ts": 1775302800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3599.0, "quote_volume": 134.6026, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 343.0, "quote_volume": 12.7939, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 14540.0, "quote_volume": 542.342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303160000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303220000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303340000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303400000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 565.0, "quote_volume": 21.0745, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303760000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 50634.0, "quote_volume": 1897.9655, "trades": 14, "taker_buy_quote": 1897.9655}, {"ts": 1775303820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303880000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 16389.0, "quote_volume": 615.4649, "trades": 6, "taker_buy_quote": 379.2149}, {"ts": 1775303940000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 23586.0, "quote_volume": 886.6133, "trades": 4, "taker_buy_quote": 804.0008}, {"ts": 1775304000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 29478.0, "quote_volume": 1108.3728, "trades": 9, "taker_buy_quote": 1108.3728}, {"ts": 1775304360000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 103238.0, "quote_volume": 3880.3527, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775304420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 10377.0, "quote_volume": 389.1375, "trades": 6, "taker_buy_quote": 389.1375}, {"ts": 1775304540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5001.0, "quote_volume": 187.5375, "trades": 6, "taker_buy_quote": 159.525}, {"ts": 1775304600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304660000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2609.0, "quote_volume": 97.8375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2568.0, "quote_volume": 96.5568, "trades": 1, "taker_buy_quote": 96.5568}, {"ts": 1775304780000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1002.0, "quote_volume": 37.575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7412.0, "quote_volume": 277.95, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775304900000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 7637.0, "quote_volume": 287.1512, "trades": 6, "taker_buy_quote": 287.1512}, {"ts": 1775305020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2652.0, "quote_volume": 99.9804, "trades": 1, "taker_buy_quote": 99.9804}, {"ts": 1775305080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305200000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2709.0, "quote_volume": 102.1293, "trades": 7, "taker_buy_quote": 76.2671}, {"ts": 1775305260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 37818.0, "quote_volume": 1429.5204, "trades": 12, "taker_buy_quote": 1429.5204}, {"ts": 1775305320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 4356.0, "quote_volume": 165.0924, "trades": 8, "taker_buy_quote": 165.0924}, {"ts": 1775305500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2037.0, "quote_volume": 77.2023, "trades": 1, "taker_buy_quote": 77.2023}, {"ts": 1775305560000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 24734.0, "quote_volume": 934.9452, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 4822.0, "quote_volume": 181.7894, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2411.0, "quote_volume": 91.1358, "trades": 1, "taker_buy_quote": 91.1358}, {"ts": 1775305800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1113.0, "quote_volume": 42.0714, "trades": 1, "taker_buy_quote": 42.0714}, {"ts": 1775305860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305920000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1643.0, "quote_volume": 62.1054, "trades": 4, "taker_buy_quote": 62.1054}, {"ts": 1775305980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 9334.0, "quote_volume": 352.8252, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 211.0, "quote_volume": 7.9969, "trades": 1, "taker_buy_quote": 7.9969}, {"ts": 1775306100000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306220000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1392.0, "quote_volume": 52.7568, "trades": 4, "taker_buy_quote": 52.7568}, {"ts": 1775306280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 158.0, "quote_volume": 5.9882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 402.0, "quote_volume": 15.2358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 273.0, "quote_volume": 10.3467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3239.0, "quote_volume": 123.082, "trades": 2, "taker_buy_quote": 123.082}, {"ts": 1775306580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 14214.0, "quote_volume": 540.132, "trades": 12, "taker_buy_quote": 209.38}, {"ts": 1775306700000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 10420.0, "quote_volume": 395.96, "trades": 6, "taker_buy_quote": 395.96}, {"ts": 1775306880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 21821.0, "quote_volume": 829.198, "trades": 6, "taker_buy_quote": 271.282}, {"ts": 1775307000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 12583.0, "quote_volume": 478.154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307120000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307180000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 508.0, "quote_volume": 19.304, "trades": 2, "taker_buy_quote": 19.304}, {"ts": 1775307240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3970.0, "quote_volume": 150.86, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 14151.0, "quote_volume": 537.7837, "trades": 4, "taker_buy_quote": 17.4117}, {"ts": 1775307360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3752.0, "quote_volume": 142.576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 8736.0, "quote_volume": 330.9917, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775307480000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1580.0, "quote_volume": 59.882, "trades": 2, "taker_buy_quote": 59.882}, {"ts": 1775307540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2202.0, "quote_volume": 83.0154, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2348.0, "quote_volume": 88.7544, "trades": 3, "taker_buy_quote": 88.7544}, {"ts": 1775307660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 316.0, "quote_volume": 11.9448, "trades": 1, "taker_buy_quote": 11.9448}, {"ts": 1775307720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2432.0, "quote_volume": 91.9296, "trades": 1, "taker_buy_quote": 91.9296}, {"ts": 1775307840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 152.0, "quote_volume": 5.7456, "trades": 1, "taker_buy_quote": 5.7456}, {"ts": 1775308020000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 152.0, "quote_volume": 5.7608, "trades": 1, "taker_buy_quote": 5.7608}, {"ts": 1775308140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 10342.0, "quote_volume": 391.9466, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775308260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6052.0, "quote_volume": 228.7656, "trades": 1, "taker_buy_quote": 228.7656}, {"ts": 1775308440000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308500000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2429.0, "quote_volume": 91.5733, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 643.0, "quote_volume": 24.2411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775308680000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 152.0, "quote_volume": 5.7456, "trades": 1, "taker_buy_quote": 5.7456}, {"ts": 1775308740000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3532.0, "quote_volume": 133.1564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 17830.0, "quote_volume": 670.408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 21783.0, "quote_volume": 819.0408, "trades": 4, "taker_buy_quote": 246.8816}, {"ts": 1775308920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 27014.0, "quote_volume": 1013.025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775309040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 6300.0, "quote_volume": 236.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309220000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 2698.0, "quote_volume": 100.9318, "trades": 2, "taker_buy_quote": 9.975}, {"ts": 1775309280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3335.0, "quote_volume": 125.0625, "trades": 3, "taker_buy_quote": 125.0625}, {"ts": 1775309400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 22912.0, "quote_volume": 859.2, "trades": 3, "taker_buy_quote": 622.95}, {"ts": 1775309460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 38493.0, "quote_volume": 1443.4875, "trades": 10, "taker_buy_quote": 1393.6875}, {"ts": 1775309520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 163304.0, "quote_volume": 6106.8578, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 9558.0, "quote_volume": 357.4692, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775309760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 32655.0, "quote_volume": 1224.5625, "trades": 13, "taker_buy_quote": 870.2625}, {"ts": 1775309880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 914.0, "quote_volume": 34.1836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 800.0, "quote_volume": 30.0, "trades": 4, "taker_buy_quote": 30.0}, {"ts": 1775310000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 798.0, "quote_volume": 29.925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 23007.0, "quote_volume": 862.2625, "trades": 16, "taker_buy_quote": 34.125}, {"ts": 1775310240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310360000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 39076.0, "quote_volume": 1465.35, "trades": 10, "taker_buy_quote": 269.0625}, {"ts": 1775310420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 17470.0, "quote_volume": 655.125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775310480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 30471.0, "quote_volume": 1142.6625, "trades": 8, "taker_buy_quote": 202.0875}, {"ts": 1775310600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3739.0, "quote_volume": 140.2125, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 17349.0, "quote_volume": 650.5875, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775310780000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 803.0, "quote_volume": 30.1125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 259.0, "quote_volume": 9.7125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4245.0, "quote_volume": 159.1875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 165.0, "quote_volume": 6.171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1331.0, "quote_volume": 49.9125, "trades": 1, "taker_buy_quote": 49.9125}, {"ts": 1775311560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 356.0, "quote_volume": 13.3144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 26889.0, "quote_volume": 1005.6486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 92504.0, "quote_volume": 3446.2069, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775311800000, "open": 0.0372, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 140272.0, "quote_volume": 5248.6423, "trades": 32, "taker_buy_quote": 4429.5838}, {"ts": 1775311860000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 73339.0, "quote_volume": 2743.351, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775311920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1948.0, "quote_volume": 72.8552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2673.0, "quote_volume": 99.9702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1307.0, "quote_volume": 48.8818, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775312220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 133.0, "quote_volume": 4.9875, "trades": 1, "taker_buy_quote": 4.9875}, {"ts": 1775312400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 203.0, "quote_volume": 7.6125, "trades": 1, "taker_buy_quote": 7.6125}, {"ts": 1775312580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 31541.0, "quote_volume": 1179.6334, "trades": 11, "taker_buy_quote": 736.3686}, {"ts": 1775312640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 89692.0, "quote_volume": 3354.4808, "trades": 14, "taker_buy_quote": 3354.4808}, {"ts": 1775312760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 56871.0, "quote_volume": 2136.624, "trades": 13, "taker_buy_quote": 1495.224}, {"ts": 1775312940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3423.0, "quote_volume": 128.3625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 13012.0, "quote_volume": 487.95, "trades": 7, "taker_buy_quote": 251.7}, {"ts": 1775313120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313300000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2329.0, "quote_volume": 87.3375, "trades": 1, "taker_buy_quote": 87.3375}, {"ts": 1775313420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 212.0, "quote_volume": 7.9288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 36092.0, "quote_volume": 1351.2819, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775313600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1805.0, "quote_volume": 67.3265, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 23974.0, "quote_volume": 896.6276, "trades": 11, "taker_buy_quote": 4.9742}, {"ts": 1775313720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1326.0, "quote_volume": 49.4598, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 7646.0, "quote_volume": 285.987, "trades": 4, "taker_buy_quote": 245.595}, {"ts": 1775313840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1220.0, "quote_volume": 45.628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 681.0, "quote_volume": 25.4694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 846.0, "quote_volume": 31.6404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 6969.0, "quote_volume": 261.2741, "trades": 7, "taker_buy_quote": 237.5625}, {"ts": 1775314080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 774.0, "quote_volume": 29.025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314140000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 15678.0, "quote_volume": 587.8885, "trades": 8, "taker_buy_quote": 236.25}, {"ts": 1775314200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 495.0, "quote_volume": 18.5625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1477.0, "quote_volume": 55.3875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314320000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 3373.0, "quote_volume": 126.7212, "trades": 4, "taker_buy_quote": 87.8712}, {"ts": 1775314380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 895.0, "quote_volume": 33.5625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 595.0, "quote_volume": 22.3125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 787.0, "quote_volume": 29.4338, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 501.0, "quote_volume": 18.6873, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 460.0, "quote_volume": 17.158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314680000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 627.0, "quote_volume": 23.4236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2925.0, "quote_volume": 109.395, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314800000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1257.0, "quote_volume": 47.0118, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314860000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 16360.0, "quote_volume": 613.4423, "trades": 8, "taker_buy_quote": 241.95}, {"ts": 1775314920000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 1130.0, "quote_volume": 42.2994, "trades": 3, "taker_buy_quote": 14.025}, {"ts": 1775314980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 671.0, "quote_volume": 25.0954, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775315040000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 809.0, "quote_volume": 30.2753, "trades": 4, "taker_buy_quote": 7.0125}, {"ts": 1775315100000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 13910.0, "quote_volume": 521.5564, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775315160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 581.0, "quote_volume": 21.7294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2358.0, "quote_volume": 88.6608, "trades": 2, "taker_buy_quote": 88.6608}, {"ts": 1775315280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 206.0, "quote_volume": 7.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 19244.0, "quote_volume": 721.65, "trades": 7, "taker_buy_quote": 365.475}, {"ts": 1775315400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5000.0, "quote_volume": 187.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775315520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7756.0, "quote_volume": 290.85, "trades": 2, "taker_buy_quote": 236.25}, {"ts": 1775315580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8950.0, "quote_volume": 335.625, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775315640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 12453.0, "quote_volume": 466.9875, "trades": 1, "taker_buy_quote": 466.9875}, {"ts": 1775315820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775315940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3898.0, "quote_volume": 146.175, "trades": 5, "taker_buy_quote": 6.0}, {"ts": 1775316060000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 11066.0, "quote_volume": 414.9944, "trades": 6, "taker_buy_quote": 7.2944}, {"ts": 1775316120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3392.0, "quote_volume": 127.2, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775316300000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316360000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 402.0, "quote_volume": 15.0348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316540000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 51859.0, "quote_volume": 1936.1532, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775316600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 152.0, "quote_volume": 5.6848, "trades": 1, "taker_buy_quote": 5.6848}, {"ts": 1775316720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2956.0, "quote_volume": 110.85, "trades": 2, "taker_buy_quote": 110.85}, {"ts": 1775317020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 9459.0, "quote_volume": 354.7125, "trades": 2, "taker_buy_quote": 5.7}, {"ts": 1775317140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8453.0, "quote_volume": 316.9875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 11354.0, "quote_volume": 426.9104, "trades": 2, "taker_buy_quote": 426.9104}, {"ts": 1775317320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1711.0, "quote_volume": 64.3336, "trades": 2, "taker_buy_quote": 64.3336}, {"ts": 1775317440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3917.0, "quote_volume": 147.2792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775317500000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317680000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 17042.0, "quote_volume": 640.7792, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 7978.0, "quote_volume": 299.9728, "trades": 1, "taker_buy_quote": 299.9728}, {"ts": 1775317980000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2205.0, "quote_volume": 82.908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4669.0, "quote_volume": 175.5544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775318460000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1726.0, "quote_volume": 64.8976, "trades": 1, "taker_buy_quote": 64.8976}, {"ts": 1775318520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318580000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2914.0, "quote_volume": 109.5664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 380.0, "quote_volume": 14.326, "trades": 2, "taker_buy_quote": 14.326}, {"ts": 1775318700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318760000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 10970.0, "quote_volume": 414.666, "trades": 5, "taker_buy_quote": 414.666}, {"ts": 1775318880000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 223.0, "quote_volume": 8.4071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1650.0, "quote_volume": 62.205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 152.0, "quote_volume": 5.7152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319300000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 32991.0, "quote_volume": 1239.1884, "trades": 10, "taker_buy_quote": 761.7384}, {"ts": 1775319360000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 357.0, "quote_volume": 13.3518, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 4115.0, "quote_volume": 153.901, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319900000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 28332.0, "quote_volume": 1059.9308, "trades": 6, "taker_buy_quote": 536.7422}, {"ts": 1775319960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 470.0, "quote_volume": 17.625, "trades": 1, "taker_buy_quote": 17.625}, {"ts": 1775320200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 42246.0, "quote_volume": 1584.225, "trades": 4, "taker_buy_quote": 1584.225}, {"ts": 1775320260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2787.0, "quote_volume": 104.5125, "trades": 2, "taker_buy_quote": 104.5125}, {"ts": 1775320380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15644.0, "quote_volume": 586.65, "trades": 6, "taker_buy_quote": 248.3625}, {"ts": 1775320560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 6300.0, "quote_volume": 236.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321100000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 31371.0, "quote_volume": 1174.33, "trades": 15, "taker_buy_quote": 395.475}, {"ts": 1775321160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 215.0, "quote_volume": 8.041, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 8607.0, "quote_volume": 321.9018, "trades": 6, "taker_buy_quote": 305.2588}, {"ts": 1775321460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 802.0, "quote_volume": 29.9948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 382.0, "quote_volume": 14.2868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2206.0, "quote_volume": 82.2838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2059.0, "quote_volume": 76.8007, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322120000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 874.0, "quote_volume": 32.6876, "trades": 2, "taker_buy_quote": 32.6876}, {"ts": 1775322180000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 465.0, "quote_volume": 17.391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 26538.0, "quote_volume": 992.5212, "trades": 2, "taker_buy_quote": 992.5212}, {"ts": 1775322900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3150.0, "quote_volume": 117.81, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 44822.0, "quote_volume": 1671.8606, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 23372.0, "quote_volume": 871.7756, "trades": 22, "taker_buy_quote": 82.9552}, {"ts": 1775323200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 2409.0, "quote_volume": 90.0651, "trades": 7, "taker_buy_quote": 78.3156}, {"ts": 1775323380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 607.0, "quote_volume": 22.7018, "trades": 2, "taker_buy_quote": 22.7018}, {"ts": 1775323440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2616.0, "quote_volume": 98.1, "trades": 2, "taker_buy_quote": 98.1}, {"ts": 1775323620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323680000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 4118.0, "quote_volume": 154.3129, "trades": 2, "taker_buy_quote": 112.3875}, {"ts": 1775323740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2063.0, "quote_volume": 77.1562, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323800000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 34734.0, "quote_volume": 1295.4026, "trades": 14, "taker_buy_quote": 21.1864}, {"ts": 1775323860000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 48370.0, "quote_volume": 1799.5359, "trades": 14, "taker_buy_quote": 64.1187}, {"ts": 1775323920000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4726.0, "quote_volume": 175.3346, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 34185.0, "quote_volume": 1274.4943, "trades": 13, "taker_buy_quote": 1274.4943}, {"ts": 1775324040000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 4359.0, "quote_volume": 162.1548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 53750.0, "quote_volume": 2002.1783, "trades": 16, "taker_buy_quote": 1679.6543}, {"ts": 1775324160000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 32282.0, "quote_volume": 1200.8731, "trades": 6, "taker_buy_quote": 198.6852}, {"ts": 1775324220000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 34615.0, "quote_volume": 1284.2165, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775324400000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 108156.0, "quote_volume": 4002.3535, "trades": 24, "taker_buy_quote": 215.7365}, {"ts": 1775324460000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 31486.0, "quote_volume": 1169.6978, "trades": 10, "taker_buy_quote": 1020.5187}, {"ts": 1775324520000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 65351.0, "quote_volume": 2431.0572, "trades": 12, "taker_buy_quote": 2431.0572}, {"ts": 1775324640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11857.0, "quote_volume": 441.0804, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324760000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 12839.0, "quote_volume": 477.491, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325060000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 648.0, "quote_volume": 24.0408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 6300.0, "quote_volume": 234.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1344.0, "quote_volume": 49.9968, "trades": 1, "taker_buy_quote": 49.9968}, {"ts": 1775325480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325540000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3788.0, "quote_volume": 140.5348, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325600000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 5961.0, "quote_volume": 221.0911, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325660000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 12656.0, "quote_volume": 470.2413, "trades": 8, "taker_buy_quote": 399.9368}, {"ts": 1775325720000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1165.0, "quote_volume": 43.2215, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 965.0, "quote_volume": 35.8015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325840000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 10541.0, "quote_volume": 391.0711, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 79240.0, "quote_volume": 2939.4874, "trades": 25, "taker_buy_quote": 1509.8216}, {"ts": 1775325960000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 76712.0, "quote_volume": 2845.7752, "trades": 27, "taker_buy_quote": 2305.1343}, {"ts": 1775326020000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 13643.0, "quote_volume": 506.1091, "trades": 7, "taker_buy_quote": 443.9386}, {"ts": 1775326080000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1970.0, "quote_volume": 73.087, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 14319.0, "quote_volume": 531.2349, "trades": 6, "taker_buy_quote": 386.4707}, {"ts": 1775326200000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 11080.0, "quote_volume": 411.068, "trades": 7, "taker_buy_quote": 341.5797}, {"ts": 1775326260000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 663.0, "quote_volume": 24.5973, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 996.0, "quote_volume": 36.9677, "trades": 3, "taker_buy_quote": 5.9892}, {"ts": 1775326380000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 3550.0, "quote_volume": 131.9762, "trades": 7, "taker_buy_quote": 100.8864}, {"ts": 1775326440000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 432.0, "quote_volume": 16.0272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 701.0, "quote_volume": 26.0071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326560000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 29825.0, "quote_volume": 1109.4028, "trades": 9, "taker_buy_quote": 897.0036}, {"ts": 1775326620000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 316.0, "quote_volume": 11.7552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326860000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 53975.0, "quote_volume": 2013.7818, "trades": 17, "taker_buy_quote": 1752.7937}, {"ts": 1775326920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0375, "volume": 448690.0, "quote_volume": 16825.6271, "trades": 73, "taker_buy_quote": 15206.1817}, {"ts": 1775327040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 30000.0, "quote_volume": 1126.4808, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 26908.0, "quote_volume": 1014.3781, "trades": 10, "taker_buy_quote": 999.9773}, {"ts": 1775327220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 801.0, "quote_volume": 30.1176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 30766.0, "quote_volume": 1161.8592, "trades": 12, "taker_buy_quote": 543.3331}, {"ts": 1775327340000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 37582.0, "quote_volume": 1423.5848, "trades": 11, "taker_buy_quote": 1387.3059}, {"ts": 1775327400000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 4412.0, "quote_volume": 166.9307, "trades": 4, "taker_buy_quote": 59.5409}, {"ts": 1775327460000, "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 37132.0, "quote_volume": 1402.332, "trades": 16, "taker_buy_quote": 20.7161}, {"ts": 1775327520000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 6604.0, "quote_volume": 249.616, "trades": 3, "taker_buy_quote": 243.8856}, {"ts": 1775327580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3720.0, "quote_volume": 140.244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 24840.0, "quote_volume": 936.0911, "trades": 12, "taker_buy_quote": 248.5561}, {"ts": 1775327820000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 116983.0, "quote_volume": 4399.4988, "trades": 84, "taker_buy_quote": 36.9384}, {"ts": 1775327880000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 21682.0, "quote_volume": 815.2432, "trades": 8, "taker_buy_quote": 306.4776}, {"ts": 1775327940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3428.0, "quote_volume": 128.8928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6586.0, "quote_volume": 247.6336, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 90197.0, "quote_volume": 3377.1038, "trades": 18, "taker_buy_quote": 26.025}, {"ts": 1775328180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 266.0, "quote_volume": 10.0016, "trades": 1, "taker_buy_quote": 10.0016}, {"ts": 1775328300000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 355.0, "quote_volume": 13.3286, "trades": 2, "taker_buy_quote": 6.0536}, {"ts": 1775328360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 159.0, "quote_volume": 5.9784, "trades": 1, "taker_buy_quote": 5.9784}, {"ts": 1775328420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 0.0376, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 333009.0, "quote_volume": 12566.3181, "trades": 53, "taker_buy_quote": 11786.4249}, {"ts": 1775328600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 861.0, "quote_volume": 32.4597, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2203.0, "quote_volume": 82.8328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329260000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 1938.0, "quote_volume": 73.2379, "trades": 2, "taker_buy_quote": 73.2379}, {"ts": 1775329320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 12227.0, "quote_volume": 459.7352, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6727.0, "quote_volume": 252.9352, "trades": 2, "taker_buy_quote": 252.9352}, {"ts": 1775329440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329500000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 5352.0, "quote_volume": 201.6704, "trades": 7, "taker_buy_quote": 27.8603}, {"ts": 1775329740000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329860000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330040000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 7154.0, "quote_volume": 269.7058, "trades": 3, "taker_buy_quote": 269.7058}, {"ts": 1775330100000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 283956.0, "quote_volume": 10673.9247, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775330160000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 23731.0, "quote_volume": 892.8337, "trades": 10, "taker_buy_quote": 694.1929}, {"ts": 1775330220000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 5282.0, "quote_volume": 198.3883, "trades": 3, "taker_buy_quote": 117.8008}, {"ts": 1775330280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4117.0, "quote_volume": 154.7992, "trades": 3, "taker_buy_quote": 154.7992}, {"ts": 1775330340000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 3603.0, "quote_volume": 135.5319, "trades": 4, "taker_buy_quote": 135.5319}, {"ts": 1775330400000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 5759.0, "quote_volume": 216.155, "trades": 4, "taker_buy_quote": 72.38}, {"ts": 1775330460000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1830.0, "quote_volume": 68.808, "trades": 3, "taker_buy_quote": 68.808}, {"ts": 1775330520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 966.0, "quote_volume": 36.3216, "trades": 2, "taker_buy_quote": 36.3216}, {"ts": 1775330580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4757.0, "quote_volume": 178.3875, "trades": 7, "taker_buy_quote": 20.8875}, {"ts": 1775330640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330760000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 53718.0, "quote_volume": 2015.0949, "trades": 15, "taker_buy_quote": 2015.0949}, {"ts": 1775330820000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 244083.0, "quote_volume": 9176.8276, "trades": 39, "taker_buy_quote": 6382.2828}, {"ts": 1775330940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 11990.0, "quote_volume": 450.824, "trades": 8, "taker_buy_quote": 290.3848}, {"ts": 1775331060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 11912.0, "quote_volume": 447.8912, "trades": 11, "taker_buy_quote": 303.996}, {"ts": 1775331120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 66302.0, "quote_volume": 2483.7652, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 29446.0, "quote_volume": 1101.2804, "trades": 5, "taker_buy_quote": 354.7016}, {"ts": 1775331780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3179.0, "quote_volume": 118.8946, "trades": 9, "taker_buy_quote": 118.8946}, {"ts": 1775332260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 11574.0, "quote_volume": 432.8676, "trades": 6, "taker_buy_quote": 257.125}, {"ts": 1775332320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 4243.0, "quote_volume": 158.6882, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1993.0, "quote_volume": 74.5382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 41538.0, "quote_volume": 1557.6453, "trades": 12, "taker_buy_quote": 1546.5375}, {"ts": 1775332560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 30805.0, "quote_volume": 1155.1875, "trades": 8, "taker_buy_quote": 918.9375}, {"ts": 1775332620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 24762.0, "quote_volume": 928.7973, "trades": 13, "taker_buy_quote": 585.9348}, {"ts": 1775332740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2206.0, "quote_volume": 82.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 41199.0, "quote_volume": 1538.2694, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 14137.0, "quote_volume": 528.7238, "trades": 8, "taker_buy_quote": 528.7238}, {"ts": 1775333100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 842.0, "quote_volume": 31.4908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 444.0, "quote_volume": 16.65, "trades": 1, "taker_buy_quote": 16.65}, {"ts": 1775333760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15404.0, "quote_volume": 577.65, "trades": 12, "taker_buy_quote": 204.8625}, {"ts": 1775333820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 89450.0, "quote_volume": 3354.375, "trades": 13, "taker_buy_quote": 390.45}, {"ts": 1775334000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4435.0, "quote_volume": 166.3125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2283.0, "quote_volume": 85.3842, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 59205.0, "quote_volume": 2214.1176, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 9285.0, "quote_volume": 347.015, "trades": 4, "taker_buy_quote": 256.003}, {"ts": 1775334480000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 1687.0, "quote_volume": 62.9867, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2314.0, "quote_volume": 86.5436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2335.0, "quote_volume": 87.329, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2278.0, "quote_volume": 85.1972, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 17045.0, "quote_volume": 640.5289, "trades": 9, "taker_buy_quote": 455.772}, {"ts": 1775334780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 31400.0, "quote_volume": 1183.78, "trades": 6, "taker_buy_quote": 1141.6691}, {"ts": 1775334840000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 43994.0, "quote_volume": 1662.5252, "trades": 15, "taker_buy_quote": 1179.3222}, {"ts": 1775334900000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 72655.0, "quote_volume": 2744.0119, "trades": 24, "taker_buy_quote": 7.3332}, {"ts": 1775334960000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 72618.0, "quote_volume": 2750.3852, "trades": 12, "taker_buy_quote": 2703.7022}, {"ts": 1775335020000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 2661.0, "quote_volume": 100.6318, "trades": 4, "taker_buy_quote": 17.434}, {"ts": 1775335080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2318.0, "quote_volume": 87.6204, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1973.0, "quote_volume": 74.5794, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 16137.0, "quote_volume": 611.5923, "trades": 7, "taker_buy_quote": 37.142}, {"ts": 1775335320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6728.0, "quote_volume": 254.9912, "trades": 3, "taker_buy_quote": 254.9912}, {"ts": 1775335380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 14230.0, "quote_volume": 539.317, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 7921.0, "quote_volume": 300.998, "trades": 8, "taker_buy_quote": 300.998}, {"ts": 1775335860000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 2603.0, "quote_volume": 98.6935, "trades": 2, "taker_buy_quote": 15.124}, {"ts": 1775336400000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 7094.0, "quote_volume": 269.6912, "trades": 3, "taker_buy_quote": 269.6912}, {"ts": 1775336460000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 102086.0, "quote_volume": 3885.4147, "trades": 14, "taker_buy_quote": 5.7912}, {"ts": 1775336520000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 60913.0, "quote_volume": 2312.4331, "trades": 12, "taker_buy_quote": 441.0802}, {"ts": 1775336580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1120.0, "quote_volume": 42.448, "trades": 1, "taker_buy_quote": 42.448}, {"ts": 1775336700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7708.0, "quote_volume": 292.1332, "trades": 5, "taker_buy_quote": 14.0988}, {"ts": 1775336820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3573.0, "quote_volume": 135.0594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.0379, "volume": 73226.0, "quote_volume": 2779.6322, "trades": 19, "taker_buy_quote": 2622.8982}, {"ts": 1775337000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 149.0, "quote_volume": 5.6471, "trades": 1, "taker_buy_quote": 5.6471}, {"ts": 1775337060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 15492.0, "quote_volume": 585.5976, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 152.0, "quote_volume": 5.7608, "trades": 1, "taker_buy_quote": 5.7608}, {"ts": 1775337240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 634.0, "quote_volume": 24.0286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 12914.0, "quote_volume": 489.693, "trades": 7, "taker_buy_quote": 112.1332}, {"ts": 1775337360000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337420000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 876.0, "quote_volume": 33.1741, "trades": 4, "taker_buy_quote": 23.2327}, {"ts": 1775337480000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337540000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 65277.0, "quote_volume": 2467.4706, "trades": 8, "taker_buy_quote": 23.9274}, {"ts": 1775337600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5212.0, "quote_volume": 197.0136, "trades": 4, "taker_buy_quote": 102.627}, {"ts": 1775337840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 291.0, "quote_volume": 10.9707, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 571.0, "quote_volume": 21.5267, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 64724.0, "quote_volume": 2440.0948, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775338320000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3162.0, "quote_volume": 119.2074, "trades": 1, "taker_buy_quote": 119.2074}, {"ts": 1775338380000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3824.0, "quote_volume": 143.7824, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775338620000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338740000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1007.0, "quote_volume": 37.9639, "trades": 4, "taker_buy_quote": 37.9639}, {"ts": 1775338800000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338860000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 6053.0, "quote_volume": 229.3935, "trades": 5, "taker_buy_quote": 229.3935}, {"ts": 1775339040000, "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 26031.0, "quote_volume": 988.9055, "trades": 7, "taker_buy_quote": 959.0057}, {"ts": 1775339100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3213.0, "quote_volume": 122.094, "trades": 4, "taker_buy_quote": 122.094}, {"ts": 1775339160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 134.0, "quote_volume": 5.1054, "trades": 1, "taker_buy_quote": 5.1054}, {"ts": 1775339400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1989.0, "quote_volume": 75.582, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775339460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4378.0, "quote_volume": 166.8018, "trades": 5, "taker_buy_quote": 50.5206}, {"ts": 1775339760000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 5223.0, "quote_volume": 198.7861, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2203.0, "quote_volume": 83.4937, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 8257.0, "quote_volume": 313.766, "trades": 9, "taker_buy_quote": 313.766}, {"ts": 1775340060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340120000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 1324.0, "quote_volume": 50.0776, "trades": 4, "taker_buy_quote": 5.7608}, {"ts": 1775340180000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 15806.0, "quote_volume": 598.2638, "trades": 9, "taker_buy_quote": 302.063}, {"ts": 1775340240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2107.0, "quote_volume": 79.6446, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 23090.0, "quote_volume": 870.493, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5451.0, "quote_volume": 206.0478, "trades": 2, "taker_buy_quote": 206.0478}, {"ts": 1775340480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1125.0, "quote_volume": 42.4125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 16137.0, "quote_volume": 608.3649, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2350.0, "quote_volume": 88.595, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 896.0, "quote_volume": 33.7792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1209.0, "quote_volume": 45.5793, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1164.0, "quote_volume": 43.8828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2003.0, "quote_volume": 75.5131, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1178.0, "quote_volume": 44.4106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 874.0, "quote_volume": 32.9498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2201.0, "quote_volume": 82.9777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341200000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 981.0, "quote_volume": 36.9837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1222.0, "quote_volume": 46.0694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341320000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 4571.0, "quote_volume": 172.2107, "trades": 7, "taker_buy_quote": 11.5362}, {"ts": 1775341380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1012.0, "quote_volume": 38.0512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 990.0, "quote_volume": 37.224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2316.0, "quote_volume": 87.0816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 947.0, "quote_volume": 35.6072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 889.0, "quote_volume": 33.4264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1233.0, "quote_volume": 46.3608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1016.0, "quote_volume": 38.2016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 5769.0, "quote_volume": 216.9144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 174.0, "quote_volume": 6.5424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 14093.0, "quote_volume": 529.8968, "trades": 7, "taker_buy_quote": 260.568}, {"ts": 1775342100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 67802.0, "quote_volume": 2548.858, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 580.0, "quote_volume": 21.866, "trades": 2, "taker_buy_quote": 21.866}, {"ts": 1775342400000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 61673.0, "quote_volume": 2325.3679, "trades": 60, "taker_buy_quote": 111.8124}, {"ts": 1775342460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5654.0, "quote_volume": 213.7212, "trades": 2, "taker_buy_quote": 213.7212}, {"ts": 1775342520000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 11430.0, "quote_volume": 433.197, "trades": 11, "taker_buy_quote": 433.197}, {"ts": 1775342580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 152.0, "quote_volume": 5.7456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343180000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 257.0, "quote_volume": 9.6889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 6631.0, "quote_volume": 249.9887, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 292.0, "quote_volume": 11.0376, "trades": 1, "taker_buy_quote": 11.0376}, {"ts": 1775343360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343480000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2206.0, "quote_volume": 83.1662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 490.0, "quote_volume": 18.424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 10610.0, "quote_volume": 399.997, "trades": 12, "taker_buy_quote": 399.997}, {"ts": 1775343780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343900000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 5297.0, "quote_volume": 199.8898, "trades": 2, "taker_buy_quote": 199.8898}, {"ts": 1775343960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344020000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6227.0, "quote_volume": 235.3806, "trades": 2, "taker_buy_quote": 5.7456}, {"ts": 1775344200000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1369.0, "quote_volume": 51.7482, "trades": 1, "taker_buy_quote": 51.7482}, {"ts": 1775344380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344500000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 175.0, "quote_volume": 6.615, "trades": 1, "taker_buy_quote": 6.615}, {"ts": 1775344560000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344680000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 292.0, "quote_volume": 11.0376, "trades": 1, "taker_buy_quote": 11.0376}, {"ts": 1775344860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344920000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 244.0, "quote_volume": 9.2232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 652.0, "quote_volume": 24.5804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 28800.0, "quote_volume": 1085.76, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 3790.0, "quote_volume": 142.8539, "trades": 4, "taker_buy_quote": 20.5088}, {"ts": 1775346000000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2952.0, "quote_volume": 111.2904, "trades": 1, "taker_buy_quote": 111.2904}, {"ts": 1775346060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1273.0, "quote_volume": 47.8648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 544.0, "quote_volume": 20.5088, "trades": 1, "taker_buy_quote": 20.5088}, {"ts": 1775346300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 11469.0, "quote_volume": 432.3813, "trades": 2, "taker_buy_quote": 229.0275}, {"ts": 1775346420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 428.0, "quote_volume": 16.1356, "trades": 1, "taker_buy_quote": 16.1356}, {"ts": 1775346540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5834.0, "quote_volume": 219.9418, "trades": 7, "taker_buy_quote": 219.9418}, {"ts": 1775346660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5992.0, "quote_volume": 225.8984, "trades": 1, "taker_buy_quote": 225.8984}, {"ts": 1775346900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2949.0, "quote_volume": 111.1773, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5961.0, "quote_volume": 224.7297, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1000.0, "quote_volume": 37.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 7717.0, "quote_volume": 290.1592, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3931.0, "quote_volume": 147.8056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775347200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347500000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 589.0, "quote_volume": 22.1063, "trades": 2, "taker_buy_quote": 7.0688}, {"ts": 1775347560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6287.0, "quote_volume": 236.3912, "trades": 2, "taker_buy_quote": 236.3912}, {"ts": 1775347800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 311.0, "quote_volume": 11.7247, "trades": 2, "taker_buy_quote": 11.7247}, {"ts": 1775347980000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3205.0, "quote_volume": 121.149, "trades": 2, "taker_buy_quote": 121.149}, {"ts": 1775348100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6023.0, "quote_volume": 227.6694, "trades": 1, "taker_buy_quote": 227.6694}, {"ts": 1775348340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1319.0, "quote_volume": 49.9901, "trades": 1, "taker_buy_quote": 49.9901}, {"ts": 1775348640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 22880.0, "quote_volume": 867.152, "trades": 4, "taker_buy_quote": 867.152}, {"ts": 1775348700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 16033.0, "quote_volume": 607.6507, "trades": 30, "taker_buy_quote": 35.3986}, {"ts": 1775348760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3049.0, "quote_volume": 115.862, "trades": 7, "taker_buy_quote": 115.862}, {"ts": 1775348940000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4238.0, "quote_volume": 161.4678, "trades": 6, "taker_buy_quote": 153.3144}, {"ts": 1775349000000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 289.0, "quote_volume": 11.0109, "trades": 1, "taker_buy_quote": 11.0109}, {"ts": 1775349060000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 4984.0, "quote_volume": 189.392, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 9530.0, "quote_volume": 361.7945, "trades": 3, "taker_buy_quote": 230.85}, {"ts": 1775349240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1322.0, "quote_volume": 49.9716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3723.0, "quote_volume": 140.7294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 846.0, "quote_volume": 32.0634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1110.0, "quote_volume": 42.069, "trades": 1, "taker_buy_quote": 42.069}, {"ts": 1775349720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2798.0, "quote_volume": 106.0442, "trades": 1, "taker_buy_quote": 106.0442}, {"ts": 1775349780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 9558.0, "quote_volume": 362.2302, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775349900000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 15546.0, "quote_volume": 590.1253, "trades": 5, "taker_buy_quote": 590.1253}, {"ts": 1775349960000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 27006.0, "quote_volume": 1023.5274, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3737.0, "quote_volume": 141.6323, "trades": 4, "taker_buy_quote": 53.06}, {"ts": 1775350080000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 6326.0, "quote_volume": 239.1573, "trades": 2, "taker_buy_quote": 13.0755}, {"ts": 1775350140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2151.0, "quote_volume": 81.3078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775350380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350440000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 18651.0, "quote_volume": 705.0516, "trades": 3, "taker_buy_quote": 16.6002}, {"ts": 1775350620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 8666.0, "quote_volume": 327.5748, "trades": 5, "taker_buy_quote": 244.2636}, {"ts": 1775350800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2335.0, "quote_volume": 88.263, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350920000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 933.0, "quote_volume": 35.2674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1000.0, "quote_volume": 37.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 170.0, "quote_volume": 6.426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6377.0, "quote_volume": 241.6883, "trades": 3, "taker_buy_quote": 236.0033}, {"ts": 1775351640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 743.0, "quote_volume": 28.0854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 16705.0, "quote_volume": 629.7937, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3525.0, "quote_volume": 132.54, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 17166.0, "quote_volume": 645.3679, "trades": 5, "taker_buy_quote": 213.944}, {"ts": 1775353080000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 76897.0, "quote_volume": 2882.6732, "trades": 15, "taker_buy_quote": 10.0232}, {"ts": 1775353320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 4206.0, "quote_volume": 157.3044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 289.0, "quote_volume": 10.8086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 154.0, "quote_volume": 5.775, "trades": 1, "taker_buy_quote": 5.775}, {"ts": 1775353620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 27512.0, "quote_volume": 1031.7, "trades": 10, "taker_buy_quote": 803.8875}, {"ts": 1775353740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353860000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 7231.0, "quote_volume": 271.2982, "trades": 4, "taker_buy_quote": 51.0232}, {"ts": 1775353920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 281.0, "quote_volume": 10.5656, "trades": 1, "taker_buy_quote": 10.5656}, {"ts": 1775353980000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 7978.0, "quote_volume": 298.4125, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2206.0, "quote_volume": 82.5044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3011.0, "quote_volume": 112.3103, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775354580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2066.0, "quote_volume": 77.2684, "trades": 2, "taker_buy_quote": 77.2684}, {"ts": 1775354700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 216189.0, "quote_volume": 8089.6636, "trades": 13, "taker_buy_quote": 7861.8511}, {"ts": 1775355000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 20808.0, "quote_volume": 782.3808, "trades": 4, "taker_buy_quote": 782.3808}, {"ts": 1775355060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 64964.0, "quote_volume": 2449.1428, "trades": 7, "taker_buy_quote": 2253.9699}, {"ts": 1775355120000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1153.0, "quote_volume": 43.3528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 156.0, "quote_volume": 5.8812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4423.0, "quote_volume": 167.1894, "trades": 10, "taker_buy_quote": 167.1894}, {"ts": 1775356260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2009.0, "quote_volume": 75.9402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356500000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 11680.0, "quote_volume": 439.7673, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356620000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 163.0, "quote_volume": 6.1125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2083.0, "quote_volume": 78.1125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775356800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 9484.0, "quote_volume": 355.65, "trades": 5, "taker_buy_quote": 127.8375}, {"ts": 1775357580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1336.0, "quote_volume": 49.9664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2202.0, "quote_volume": 82.3548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 9456.0, "quote_volume": 353.6544, "trades": 7, "taker_buy_quote": 337.9838}, {"ts": 1775358120000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2009.0, "quote_volume": 75.1366, "trades": 1, "taker_buy_quote": 75.1366}, {"ts": 1775358300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2009.0, "quote_volume": 75.1366, "trades": 1, "taker_buy_quote": 75.1366}, {"ts": 1775358360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 646.0, "quote_volume": 24.2744, "trades": 2, "taker_buy_quote": 24.2744}, {"ts": 1775358600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1333.0, "quote_volume": 49.9875, "trades": 1, "taker_buy_quote": 49.9875}, {"ts": 1775358900000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2009.0, "quote_volume": 75.3375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3000.0, "quote_volume": 112.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2666.0, "quote_volume": 99.975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 15711.0, "quote_volume": 587.5914, "trades": 7, "taker_buy_quote": 506.77}, {"ts": 1775360160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1400.0, "quote_volume": 52.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2712.0, "quote_volume": 101.4288, "trades": 1, "taker_buy_quote": 101.4288}, {"ts": 1775360520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8018.0, "quote_volume": 300.675, "trades": 6, "taker_buy_quote": 300.675}, {"ts": 1775360580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 437.0, "quote_volume": 16.3438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 44679.0, "quote_volume": 1668.2561, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 13012.0, "quote_volume": 485.3476, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2177.0, "quote_volume": 81.2021, "trades": 4, "taker_buy_quote": 81.2021}, {"ts": 1775361300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 1393.0, "quote_volume": 51.9745, "trades": 2, "taker_buy_quote": 51.9745}, {"ts": 1775361420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 614.0, "quote_volume": 22.9022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1400.0, "quote_volume": 52.22, "trades": 3, "taker_buy_quote": 52.22}, {"ts": 1775361540000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2202.0, "quote_volume": 82.1346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6075.0, "quote_volume": 226.5975, "trades": 1, "taker_buy_quote": 226.5975}, {"ts": 1775361840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1400.0, "quote_volume": 52.22, "trades": 3, "taker_buy_quote": 52.22}, {"ts": 1775361900000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 2673.0, "quote_volume": 99.6421, "trades": 9, "taker_buy_quote": 77.0245}, {"ts": 1775361960000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 987.0, "quote_volume": 36.7699, "trades": 2, "taker_buy_quote": 19.9555}, {"ts": 1775362020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 36250.0, "quote_volume": 1353.5352, "trades": 11, "taker_buy_quote": 1353.5352}, {"ts": 1775362200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 6952.0, "quote_volume": 260.0048, "trades": 5, "taker_buy_quote": 32.7998}, {"ts": 1775362380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 537.0, "quote_volume": 20.0301, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 42372.0, "quote_volume": 1580.4756, "trades": 90, "taker_buy_quote": 138.3084}, {"ts": 1775362560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1288.0, "quote_volume": 48.0424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 332.0, "quote_volume": 12.3836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 906.0, "quote_volume": 33.8844, "trades": 1, "taker_buy_quote": 33.8844}, {"ts": 1775363220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 34561.0, "quote_volume": 1285.7161, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775363460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5138.0, "quote_volume": 191.1336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 806.0, "quote_volume": 29.9832, "trades": 2, "taker_buy_quote": 29.9832}, {"ts": 1775363760000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 10367.0, "quote_volume": 385.6524, "trades": 7, "taker_buy_quote": 385.6524}, {"ts": 1775363940000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364120000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364180000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364600000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364660000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364840000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364900000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365080000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2205.0, "quote_volume": 81.8055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 105875.0, "quote_volume": 3927.9625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775365260000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 269.0, "quote_volume": 9.9799, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365320000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 243.0, "quote_volume": 9.0153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 125043.0, "quote_volume": 4639.0953, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365560000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4837.0, "quote_volume": 179.4527, "trades": 10, "taker_buy_quote": 179.4527}, {"ts": 1775365740000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365800000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365860000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1966.0, "quote_volume": 72.9386, "trades": 4, "taker_buy_quote": 72.9386}, {"ts": 1775365980000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 946.0, "quote_volume": 35.0966, "trades": 1, "taker_buy_quote": 35.0966}, {"ts": 1775366040000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 156418.0, "quote_volume": 5776.4372, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 19234.0, "quote_volume": 711.658, "trades": 18, "taker_buy_quote": 711.658}, {"ts": 1775366280000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 170.0, "quote_volume": 6.29, "trades": 1, "taker_buy_quote": 6.29}, {"ts": 1775366400000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 349.0, "quote_volume": 12.8781, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 54029.0, "quote_volume": 1987.0568, "trades": 19, "taker_buy_quote": 5.6672}, {"ts": 1775366700000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 708.0, "quote_volume": 25.9836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1063.0, "quote_volume": 39.1184, "trades": 3, "taker_buy_quote": 39.1184}, {"ts": 1775366820000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 7547.0, "quote_volume": 277.7813, "trades": 14, "taker_buy_quote": 277.7813}, {"ts": 1775366880000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366940000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 10445.0, "quote_volume": 385.4205, "trades": 4, "taker_buy_quote": 385.4205}, {"ts": 1775367000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 249.0, "quote_volume": 9.1632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775367060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367180000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1348.0, "quote_volume": 49.4716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367360000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 7908.0, "quote_volume": 290.2236, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775367480000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367720000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 3600.0, "quote_volume": 131.9171, "trades": 13, "taker_buy_quote": 57.6557}, {"ts": 1775367780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 152.0, "quote_volume": 5.5632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6075.0, "quote_volume": 222.345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 26637.0, "quote_volume": 974.9142, "trades": 4, "taker_buy_quote": 974.9142}, {"ts": 1775368500000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6075.0, "quote_volume": 222.345, "trades": 1, "taker_buy_quote": 222.345}, {"ts": 1775368620000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 15055.0, "quote_volume": 550.9845, "trades": 6, "taker_buy_quote": 444.69}, {"ts": 1775368680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 32708.0, "quote_volume": 1197.1128, "trades": 53, "taker_buy_quote": 227.9082}, {"ts": 1775368740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 9645.0, "quote_volume": 353.007, "trades": 3, "taker_buy_quote": 272.3406}, {"ts": 1775368800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 22272.0, "quote_volume": 815.1552, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775368920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 271.0, "quote_volume": 9.8915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 4645.0, "quote_volume": 169.5425, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 12150.0, "quote_volume": 443.475, "trades": 2, "taker_buy_quote": 221.7375}, {"ts": 1775369340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2765.0, "quote_volume": 100.9225, "trades": 1, "taker_buy_quote": 100.9225}, {"ts": 1775369460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 183.0, "quote_volume": 6.6795, "trades": 1, "taker_buy_quote": 6.6795}, {"ts": 1775369580000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 28371.0, "quote_volume": 1036.5155, "trades": 21, "taker_buy_quote": 1036.5155}, {"ts": 1775369640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 270.0, "quote_volume": 9.828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 8905.0, "quote_volume": 323.9724, "trades": 7, "taker_buy_quote": 5.5328}, {"ts": 1775369760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 14116.0, "quote_volume": 513.8224, "trades": 6, "taker_buy_quote": 292.6924}, {"ts": 1775369820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369940000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 109216.0, "quote_volume": 3975.4624, "trades": 5, "taker_buy_quote": 3975.4624}, {"ts": 1775370060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 848.0, "quote_volume": 30.8672, "trades": 2, "taker_buy_quote": 24.8976}, {"ts": 1775370240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370300000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 33114.0, "quote_volume": 1208.661, "trades": 6, "taker_buy_quote": 1208.661}, {"ts": 1775370420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 3059.0, "quote_volume": 111.631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 1370.0, "quote_volume": 49.95, "trades": 4, "taker_buy_quote": 29.93}, {"ts": 1775371020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 572.0, "quote_volume": 20.8208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 493.0, "quote_volume": 17.9452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1826.0, "quote_volume": 66.4664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 994.0, "quote_volume": 36.1816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 2166.0, "quote_volume": 78.9656, "trades": 4, "taker_buy_quote": 44.968}, {"ts": 1775371320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 397.0, "quote_volume": 14.4508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 445.0, "quote_volume": 16.198, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 388.0, "quote_volume": 14.1232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 501.0, "quote_volume": 18.2364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 688.0, "quote_volume": 25.0432, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775371620000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 50178.0, "quote_volume": 1827.1853, "trades": 40, "taker_buy_quote": 534.8397}, {"ts": 1775371680000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 8524.0, "quote_volume": 310.2503, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775371740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 916.0, "quote_volume": 33.2508, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 3616.0, "quote_volume": 131.2608, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 925.0, "quote_volume": 33.5775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775371920000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 431.0, "quote_volume": 15.6453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371980000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1394.0, "quote_volume": 50.6022, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775372040000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 432.0, "quote_volume": 15.6816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 428.0, "quote_volume": 15.5364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 384.0, "quote_volume": 13.9392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 500.0, "quote_volume": 18.15, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8824.0, "quote_volume": 321.1936, "trades": 5, "taker_buy_quote": 301.7924}, {"ts": 1775372340000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 12557.0, "quote_volume": 456.8546, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775372400000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 11538.0, "quote_volume": 419.9387, "trades": 3, "taker_buy_quote": 403.7852}, {"ts": 1775372460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 678.0, "quote_volume": 24.6792, "trades": 3, "taker_buy_quote": 4.9868}, {"ts": 1775372520000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 11990.0, "quote_volume": 437.5451, "trades": 11, "taker_buy_quote": 404.8215}, {"ts": 1775372580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 443.0, "quote_volume": 16.1252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 430.0, "quote_volume": 15.652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775372700000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 26083.0, "quote_volume": 951.9828, "trades": 4, "taker_buy_quote": 934.984}, {"ts": 1775372760000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 3396.0, "quote_volume": 123.9359, "trades": 3, "taker_buy_quote": 108.843}, {"ts": 1775372820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5209.0, "quote_volume": 190.1285, "trades": 3, "taker_buy_quote": 176.0395}, {"ts": 1775372880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 9220.0, "quote_volume": 336.53, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775372940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 24884.0, "quote_volume": 908.266, "trades": 2, "taker_buy_quote": 908.266}, {"ts": 1775373060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 136.0, "quote_volume": 4.9776, "trades": 1, "taker_buy_quote": 4.9776}, {"ts": 1775373120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2657.0, "quote_volume": 97.2462, "trades": 2, "taker_buy_quote": 97.2462}, {"ts": 1775373240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6075.0, "quote_volume": 222.345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 7768.0, "quote_volume": 284.3088, "trades": 3, "taker_buy_quote": 284.3088}, {"ts": 1775373420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 11734.0, "quote_volume": 429.4644, "trades": 25, "taker_buy_quote": 46.4088}, {"ts": 1775373480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 231.0, "quote_volume": 8.4546, "trades": 1, "taker_buy_quote": 8.4546}, {"ts": 1775373660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 18060.0, "quote_volume": 659.19, "trades": 7, "taker_buy_quote": 221.7375}, {"ts": 1775373720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 406.0, "quote_volume": 14.7784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1943.0, "quote_volume": 71.1138, "trades": 1, "taker_buy_quote": 71.1138}, {"ts": 1775373900000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6229.0, "quote_volume": 227.9814, "trades": 3, "taker_buy_quote": 227.9814}, {"ts": 1775374080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 32161.0, "quote_volume": 1173.8765, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 15271.0, "quote_volume": 557.3915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 152.0, "quote_volume": 5.5328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374800000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 41668.0, "quote_volume": 1518.1242, "trades": 53, "taker_buy_quote": 514.285}, {"ts": 1775374860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 549.0, "quote_volume": 19.9836, "trades": 1, "taker_buy_quote": 19.9836}, {"ts": 1775374920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1846.0, "quote_volume": 67.1944, "trades": 1, "taker_buy_quote": 67.1944}, {"ts": 1775375040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1373.0, "quote_volume": 49.9772, "trades": 1, "taker_buy_quote": 49.9772}, {"ts": 1775375100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4702.0, "quote_volume": 171.1528, "trades": 2, "taker_buy_quote": 171.1528}, {"ts": 1775375160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 278.0, "quote_volume": 10.147, "trades": 2, "taker_buy_quote": 10.147}, {"ts": 1775375340000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1002.0, "quote_volume": 36.4728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 9615.0, "quote_volume": 349.986, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 18196.0, "quote_volume": 662.3344, "trades": 5, "taker_buy_quote": 443.9344}, {"ts": 1775375820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 7778.0, "quote_volume": 283.1832, "trades": 5, "taker_buy_quote": 283.1832}, {"ts": 1775375940000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2204.0, "quote_volume": 80.2256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 6986.0, "quote_volume": 254.3815, "trades": 2, "taker_buy_quote": 254.3815}, {"ts": 1775376060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 265.0, "quote_volume": 9.6725, "trades": 1, "taker_buy_quote": 9.6725}, {"ts": 1775376180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6742.0, "quote_volume": 246.083, "trades": 3, "taker_buy_quote": 24.3455}, {"ts": 1775376300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 151.0, "quote_volume": 5.5115, "trades": 1, "taker_buy_quote": 5.5115}, {"ts": 1775376360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 7566.0, "quote_volume": 276.159, "trades": 4, "taker_buy_quote": 276.159}, {"ts": 1775376960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 27771.0, "quote_volume": 1013.6415, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377620000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377680000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 19458.0, "quote_volume": 708.3062, "trades": 27, "taker_buy_quote": 12.775}, {"ts": 1775377740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 16097.0, "quote_volume": 585.9308, "trades": 6, "taker_buy_quote": 585.9308}, {"ts": 1775377800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 8694.0, "quote_volume": 317.331, "trades": 2, "taker_buy_quote": 317.331}, {"ts": 1775378280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 883.0, "quote_volume": 32.2295, "trades": 2, "taker_buy_quote": 32.2295}, {"ts": 1775378400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378520000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 31796.0, "quote_volume": 1163.9167, "trades": 14, "taker_buy_quote": 929.6767}, {"ts": 1775378580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 25127.0, "quote_volume": 919.6482, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1229.0, "quote_volume": 44.9814, "trades": 1, "taker_buy_quote": 44.9814}, {"ts": 1775378700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3038.0, "quote_volume": 110.887, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 3425.0, "quote_volume": 124.6852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3928.0, "quote_volume": 143.372, "trades": 1, "taker_buy_quote": 143.372}, {"ts": 1775379240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2119.0, "quote_volume": 77.3435, "trades": 5, "taker_buy_quote": 77.3435}, {"ts": 1775379300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379480000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 23430.0, "quote_volume": 857.4372, "trades": 24, "taker_buy_quote": 598.3002}, {"ts": 1775379540000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 8776.0, "quote_volume": 320.9812, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775379600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3891.0, "quote_volume": 142.0215, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379900000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 281746.0, "quote_volume": 10257.2853, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775379960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 70198.0, "quote_volume": 2557.3464, "trades": 12, "taker_buy_quote": 2557.3464}, {"ts": 1775380080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 15106.0, "quote_volume": 549.8584, "trades": 6, "taker_buy_quote": 296.2596}, {"ts": 1775380140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8139.0, "quote_volume": 296.2596, "trades": 3, "taker_buy_quote": 296.2596}, {"ts": 1775380320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 408.0, "quote_volume": 14.8512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 12309.0, "quote_volume": 449.2785, "trades": 12, "taker_buy_quote": 449.2785}, {"ts": 1775380920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 163.0, "quote_volume": 5.9658, "trades": 1, "taker_buy_quote": 5.9658}, {"ts": 1775381160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 60518.0, "quote_volume": 2215.1253, "trades": 103, "taker_buy_quote": 1629.365}, {"ts": 1775381280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 152.0, "quote_volume": 5.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 193.0, "quote_volume": 7.0445, "trades": 1, "taker_buy_quote": 7.0445}, {"ts": 1775381460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5361.0, "quote_volume": 195.6765, "trades": 1, "taker_buy_quote": 195.6765}, {"ts": 1775381520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 7822.0, "quote_volume": 285.503, "trades": 19, "taker_buy_quote": 285.503}, {"ts": 1775381940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382360000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 14761.0, "quote_volume": 539.2603, "trades": 4, "taker_buy_quote": 539.2603}, {"ts": 1775382420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1227.0, "quote_volume": 44.6628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382540000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 200.0, "quote_volume": 7.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2202.0, "quote_volume": 80.373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 13351.0, "quote_volume": 487.3115, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775383260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 48055.0, "quote_volume": 1749.202, "trades": 85, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 14834.0, "quote_volume": 539.9576, "trades": 3, "taker_buy_quote": 539.9576}, {"ts": 1775383440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 278.0, "quote_volume": 10.1192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383800000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1060.0, "quote_volume": 38.69, "trades": 2, "taker_buy_quote": 38.69}, {"ts": 1775383860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6209.0, "quote_volume": 227.2494, "trades": 5, "taker_buy_quote": 79.4952}, {"ts": 1775384160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 820.0, "quote_volume": 30.012, "trades": 5, "taker_buy_quote": 30.012}, {"ts": 1775384220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 19589.0, "quote_volume": 716.9574, "trades": 2, "taker_buy_quote": 716.9574}, {"ts": 1775384520000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 15172.0, "quote_volume": 555.2952, "trades": 3, "taker_buy_quote": 555.2952}, {"ts": 1775384760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 398.0, "quote_volume": 14.6066, "trades": 3, "taker_buy_quote": 14.6066}, {"ts": 1775385120000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1941.0, "quote_volume": 71.0406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 24822.0, "quote_volume": 910.9674, "trades": 5, "taker_buy_quote": 910.9674}, {"ts": 1775385300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1399.0, "quote_volume": 51.3433, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 30416.0, "quote_volume": 1117.8269, "trades": 34, "taker_buy_quote": 573.9696}, {"ts": 1775385420000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385480000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385840000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 23998.0, "quote_volume": 883.1264, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775385900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 299.0, "quote_volume": 11.0032, "trades": 1, "taker_buy_quote": 11.0032}, {"ts": 1775385960000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 18537.0, "quote_volume": 680.3079, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 7872.0, "quote_volume": 288.9024, "trades": 6, "taker_buy_quote": 288.9024}, {"ts": 1775386200000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 814.0, "quote_volume": 29.8738, "trades": 3, "taker_buy_quote": 29.8738}, {"ts": 1775386320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1367.0, "quote_volume": 50.1689, "trades": 4, "taker_buy_quote": 50.1689}, {"ts": 1775386380000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 165.0, "quote_volume": 6.0555, "trades": 2, "taker_buy_quote": 6.0555}, {"ts": 1775386740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2203.0, "quote_volume": 80.6298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 152.0, "quote_volume": 5.5632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 51971.0, "quote_volume": 1896.9415, "trades": 48, "taker_buy_quote": 580.423}, {"ts": 1775387100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 152.0, "quote_volume": 5.5632, "trades": 1, "taker_buy_quote": 5.5632}, {"ts": 1775387220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 10736.0, "quote_volume": 392.9376, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775387520000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1154.0, "quote_volume": 42.2364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6464.0, "quote_volume": 236.5824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 29168.0, "quote_volume": 1064.9857, "trades": 6, "taker_buy_quote": 837.7002}, {"ts": 1775388360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5634.0, "quote_volume": 206.2044, "trades": 3, "taker_buy_quote": 206.2044}, {"ts": 1775389020000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3694.0, "quote_volume": 135.2004, "trades": 3, "taker_buy_quote": 135.2004}, {"ts": 1775389080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5443.0, "quote_volume": 198.6695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1000.0, "quote_volume": 36.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 179.0, "quote_volume": 6.5514, "trades": 1, "taker_buy_quote": 6.5514}, {"ts": 1775389620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 8658.0, "quote_volume": 316.017, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 12017.0, "quote_volume": 439.5906, "trades": 22, "taker_buy_quote": 177.4002}, {"ts": 1775390280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2204.0, "quote_volume": 80.446, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775390400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390520000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 5474.0, "quote_volume": 199.2688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 7633.0, "quote_volume": 277.8412, "trades": 12, "taker_buy_quote": 197.1788}, {"ts": 1775390640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2739.0, "quote_volume": 99.9735, "trades": 1, "taker_buy_quote": 99.9735}, {"ts": 1775390760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 299.0, "quote_volume": 10.8836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 945.0, "quote_volume": 34.4925, "trades": 1, "taker_buy_quote": 34.4925}, {"ts": 1775391000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 1153.0, "quote_volume": 41.9417, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391180000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391300000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 806.0, "quote_volume": 29.2578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391360000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 78206.0, "quote_volume": 2846.6984, "trades": 71, "taker_buy_quote": 2809.0244}, {"ts": 1775391420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 11158.0, "quote_volume": 406.1512, "trades": 16, "taker_buy_quote": 341.1408}, {"ts": 1775391480000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391540000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391600000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 15690.0, "quote_volume": 571.116, "trades": 6, "taker_buy_quote": 571.116}, {"ts": 1775391720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 35200.0, "quote_volume": 1281.28, "trades": 51, "taker_buy_quote": 1281.28}, {"ts": 1775391780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 490.0, "quote_volume": 17.836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5031.0, "quote_volume": 183.1284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 6075.0, "quote_volume": 221.13, "trades": 2, "taker_buy_quote": 221.13}, {"ts": 1775392380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 241.0, "quote_volume": 8.7724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 634.0, "quote_volume": 23.0776, "trades": 2, "taker_buy_quote": 11.1384}, {"ts": 1775392500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 30705.0, "quote_volume": 1117.662, "trades": 27, "taker_buy_quote": 795.2308}, {"ts": 1775392560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 24161.0, "quote_volume": 881.8765, "trades": 18, "taker_buy_quote": 858.9545}, {"ts": 1775392740000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1169.0, "quote_volume": 42.6685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392800000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 273.0, "quote_volume": 9.9645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 178.0, "quote_volume": 6.497, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5122.0, "quote_volume": 186.953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393160000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 13387.0, "quote_volume": 490.2932, "trades": 10, "taker_buy_quote": 141.239}, {"ts": 1775393220000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 7061.0, "quote_volume": 258.334, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775393280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 4353.0, "quote_volume": 159.3198, "trades": 14, "taker_buy_quote": 159.3198}, {"ts": 1775393460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6887.0, "quote_volume": 251.3755, "trades": 3, "taker_buy_quote": 221.7375}, {"ts": 1775393580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393640000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 7165.0, "quote_volume": 261.5895, "trades": 3, "taker_buy_quote": 24.522}, {"ts": 1775393700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 820.0, "quote_volume": 30.012, "trades": 1, "taker_buy_quote": 30.012}, {"ts": 1775393940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2202.0, "quote_volume": 80.373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 315.0, "quote_volume": 11.4975, "trades": 2, "taker_buy_quote": 11.4975}, {"ts": 1775394060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 19828.0, "quote_volume": 723.722, "trades": 21, "taker_buy_quote": 426.6485}, {"ts": 1775394300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 163.0, "quote_volume": 5.9495, "trades": 1, "taker_buy_quote": 5.9495}, {"ts": 1775394420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 71498.0, "quote_volume": 2602.5272, "trades": 30, "taker_buy_quote": 1596.9772}, {"ts": 1775395020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 3589.0, "quote_volume": 130.6396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 811.0, "quote_volume": 29.5204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 16758.0, "quote_volume": 609.9912, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775395380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 86131.0, "quote_volume": 3135.1684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775395680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 152.0, "quote_volume": 5.5176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395860000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 29682.0, "quote_volume": 1077.4566, "trades": 33, "taker_buy_quote": 1077.4566}, {"ts": 1775395920000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 17338.0, "quote_volume": 631.1032, "trades": 26, "taker_buy_quote": 419.7284}, {"ts": 1775396040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 31958.0, "quote_volume": 1166.467, "trades": 31, "taker_buy_quote": 947.978}, {"ts": 1775396100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 356.0, "quote_volume": 12.994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 292.0, "quote_volume": 10.6872, "trades": 2, "taker_buy_quote": 10.6872}, {"ts": 1775396220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 18935.0, "quote_volume": 693.021, "trades": 9, "taker_buy_quote": 693.021}, {"ts": 1775396400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396520000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 22458.0, "quote_volume": 821.9628, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775396580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 352.0, "quote_volume": 12.9184, "trades": 1, "taker_buy_quote": 12.9184}, {"ts": 1775396760000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 15924.0, "quote_volume": 582.8184, "trades": 36, "taker_buy_quote": 0.0}, {"ts": 1775396880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6065.0, "quote_volume": 221.979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2877.0, "quote_volume": 105.2982, "trades": 7, "taker_buy_quote": 105.2982}, {"ts": 1775397060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 52355.0, "quote_volume": 1917.7138, "trades": 36, "taker_buy_quote": 1695.7348}, {"ts": 1775397420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2796.0, "quote_volume": 102.3336, "trades": 7, "taker_buy_quote": 102.3336}, {"ts": 1775397480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 20092.0, "quote_volume": 735.3672, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2203.0, "quote_volume": 80.4095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 50659.0, "quote_volume": 1856.6386, "trades": 17, "taker_buy_quote": 1534.4122}, {"ts": 1775397660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1377.0, "quote_volume": 50.2605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2370.0, "quote_volume": 86.505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2090.0, "quote_volume": 76.285, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 178.0, "quote_volume": 6.497, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 38962.0, "quote_volume": 1422.113, "trades": 6, "taker_buy_quote": 831.105}, {"ts": 1775398200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 7875.0, "quote_volume": 287.2575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 47475.0, "quote_volume": 1728.1557, "trades": 43, "taker_buy_quote": 1088.1709}, {"ts": 1775398440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 231.0, "quote_volume": 8.4084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 159.0, "quote_volume": 5.7876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399820000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 53659.0, "quote_volume": 1953.4292, "trades": 8, "taker_buy_quote": 88.184}, {"ts": 1775399880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 152.0, "quote_volume": 5.548, "trades": 1, "taker_buy_quote": 5.548}, {"ts": 1775400000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 40638.0, "quote_volume": 1487.3508, "trades": 7, "taker_buy_quote": 1189.4634}, {"ts": 1775400060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1229.0, "quote_volume": 44.9814, "trades": 1, "taker_buy_quote": 44.9814}, {"ts": 1775400660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400720000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 77346.0, "quote_volume": 2837.0958, "trades": 28, "taker_buy_quote": 2837.0958}, {"ts": 1775400780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400840000, "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 96868.0, "quote_volume": 3537.6702, "trades": 63, "taker_buy_quote": 200.2755}, {"ts": 1775400900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2191.0, "quote_volume": 79.9715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1000.0, "quote_volume": 36.6, "trades": 1, "taker_buy_quote": 36.6}, {"ts": 1775401080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2550.0, "quote_volume": 93.075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 17477.0, "quote_volume": 637.9105, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775401320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 17763.0, "quote_volume": 648.3495, "trades": 32, "taker_buy_quote": 648.3495}, {"ts": 1775401380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 194.0, "quote_volume": 7.081, "trades": 1, "taker_buy_quote": 7.081}, {"ts": 1775401560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 11225.0, "quote_volume": 408.59, "trades": 13, "taker_buy_quote": 322.9044}, {"ts": 1775401680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4128.0, "quote_volume": 150.2592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401740000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 10669.0, "quote_volume": 388.2572, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4111.0, "quote_volume": 149.6404, "trades": 10, "taker_buy_quote": 149.6404}, {"ts": 1775402220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402340000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 9569.0, "quote_volume": 348.3116, "trades": 4, "taker_buy_quote": 27.3}, {"ts": 1775402580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402760000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 23925.0, "quote_volume": 874.3044, "trades": 54, "taker_buy_quote": 874.3044}, {"ts": 1775402820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 9173.0, "quote_volume": 335.7318, "trades": 3, "taker_buy_quote": 222.345}, {"ts": 1775402880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6075.0, "quote_volume": 222.345, "trades": 1, "taker_buy_quote": 222.345}, {"ts": 1775402940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 43261.0, "quote_volume": 1579.0265, "trades": 10, "taker_buy_quote": 797.963}, {"ts": 1775403000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 152.0, "quote_volume": 5.5632, "trades": 1, "taker_buy_quote": 5.5632}, {"ts": 1775403060000, "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 30039.0, "quote_volume": 1102.6016, "trades": 19, "taker_buy_quote": 799.1657}, {"ts": 1775403120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403240000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 33492.0, "quote_volume": 1228.5489, "trades": 5, "taker_buy_quote": 1228.5489}, {"ts": 1775403300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 33016.0, "quote_volume": 1208.3856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 13055.0, "quote_volume": 478.0904, "trades": 6, "taker_buy_quote": 478.0904}, {"ts": 1775403480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 18924.0, "quote_volume": 690.726, "trades": 6, "taker_buy_quote": 221.7375}, {"ts": 1775403660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 6328.0, "quote_volume": 230.9467, "trades": 2, "taker_buy_quote": 221.7375}, {"ts": 1775403780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1250.0, "quote_volume": 45.625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 28295.0, "quote_volume": 1032.7675, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775404500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2278.0, "quote_volume": 83.147, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6673.0, "quote_volume": 243.5645, "trades": 3, "taker_buy_quote": 221.7375}, {"ts": 1775404680000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2205.0, "quote_volume": 80.262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 13137.0, "quote_volume": 479.5005, "trades": 3, "taker_buy_quote": 479.5005}, {"ts": 1775404920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 274.0, "quote_volume": 10.001, "trades": 1, "taker_buy_quote": 10.001}, {"ts": 1775404980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 271.0, "quote_volume": 9.8915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 641.0, "quote_volume": 23.4606, "trades": 2, "taker_buy_quote": 23.4606}, {"ts": 1775405340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 15375.0, "quote_volume": 562.725, "trades": 24, "taker_buy_quote": 58.3038}, {"ts": 1775405400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405520000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 52007.0, "quote_volume": 1908.6569, "trades": 19, "taker_buy_quote": 870.7809}, {"ts": 1775405580000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 271498.0, "quote_volume": 9939.7983, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775405640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 13980.0, "quote_volume": 511.668, "trades": 16, "taker_buy_quote": 511.668}, {"ts": 1775405700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 624.0, "quote_volume": 22.776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5755.0, "quote_volume": 210.0575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3599.0, "quote_volume": 131.3635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 8691.0, "quote_volume": 317.2215, "trades": 4, "taker_buy_quote": 317.2215}, {"ts": 1775406780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 19774.0, "quote_volume": 723.7284, "trades": 10, "taker_buy_quote": 501.3834}, {"ts": 1775406900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 20499.0, "quote_volume": 748.2135, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 208.0, "quote_volume": 7.592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6227.0, "quote_volume": 227.2855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407800000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 152.0, "quote_volume": 5.5328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 112734.0, "quote_volume": 4121.7784, "trades": 24, "taker_buy_quote": 3823.891}, {"ts": 1775408220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 26755.0, "quote_volume": 976.5575, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2206.0, "quote_volume": 80.519, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408580000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 224631.0, "quote_volume": 8200.1375, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775408640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 18225.0, "quote_volume": 665.2125, "trades": 3, "taker_buy_quote": 443.475}, {"ts": 1775408700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408760000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 39547.0, "quote_volume": 1445.1309, "trades": 43, "taker_buy_quote": 1445.1309}, {"ts": 1775408820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5506.0, "quote_volume": 200.969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2361.0, "quote_volume": 86.1765, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1837.0, "quote_volume": 66.8668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 14541.0, "quote_volume": 530.861, "trades": 14, "taker_buy_quote": 530.861}, {"ts": 1775409360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6075.0, "quote_volume": 221.7375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 1795.0, "quote_volume": 65.4875, "trades": 3, "taker_buy_quote": 54.5675}, {"ts": 1775409600000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 7340.0, "quote_volume": 267.176, "trades": 4, "taker_buy_quote": 9.5004}, {"ts": 1775409780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1282.0, "quote_volume": 46.6648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 148.0, "quote_volume": 5.3872, "trades": 1, "taker_buy_quote": 5.3872}, {"ts": 1775411040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2229.0, "quote_volume": 81.1356, "trades": 2, "taker_buy_quote": 81.1356}, {"ts": 1775411100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 7967.0, "quote_volume": 289.9988, "trades": 2, "taker_buy_quote": 289.9988}, {"ts": 1775411280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2934.0, "quote_volume": 107.091, "trades": 1, "taker_buy_quote": 107.091}, {"ts": 1775411400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1819.0, "quote_volume": 66.3935, "trades": 3, "taker_buy_quote": 66.3935}, {"ts": 1775411520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 26166.0, "quote_volume": 952.4424, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 17522.0, "quote_volume": 637.8008, "trades": 30, "taker_buy_quote": 637.8008}, {"ts": 1775411940000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2205.0, "quote_volume": 80.262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 7692.0, "quote_volume": 279.9888, "trades": 6, "taker_buy_quote": 279.9888}, {"ts": 1775412060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 28568.0, "quote_volume": 1039.8752, "trades": 42, "taker_buy_quote": 818.7452}, {"ts": 1775412120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 20773.0, "quote_volume": 756.1372, "trades": 6, "taker_buy_quote": 319.5556}, {"ts": 1775412180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4560.0, "quote_volume": 165.984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412360000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 29083.0, "quote_volume": 1058.6212, "trades": 4, "taker_buy_quote": 993.5016}, {"ts": 1775412600000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1141.0, "quote_volume": 41.5324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 35038.0, "quote_volume": 1275.3832, "trades": 42, "taker_buy_quote": 474.838}, {"ts": 1775412960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 302.0, "quote_volume": 10.9928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 61042.0, "quote_volume": 2221.9288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 342.0, "quote_volume": 12.4146, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 38990.0, "quote_volume": 1419.236, "trades": 52, "taker_buy_quote": 1419.236}, {"ts": 1775413440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 76681.0, "quote_volume": 2791.1884, "trades": 10, "taker_buy_quote": 689.3796}, {"ts": 1775413980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 10874.0, "quote_volume": 395.8136, "trades": 28, "taker_buy_quote": 395.8136}, {"ts": 1775414040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1345.0, "quote_volume": 48.958, "trades": 4, "taker_buy_quote": 48.958}, {"ts": 1775414100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 21507.0, "quote_volume": 782.8548, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 45780.0, "quote_volume": 1666.392, "trades": 6, "taker_buy_quote": 6.1152}, {"ts": 1775414460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 22384.0, "quote_volume": 815.5415, "trades": 39, "taker_buy_quote": 815.5415}, {"ts": 1775414580000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 350.0, "quote_volume": 12.7202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 556.0, "quote_volume": 20.211, "trades": 2, "taker_buy_quote": 10.2648}, {"ts": 1775414760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1844.0, "quote_volume": 66.9372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 557.0, "quote_volume": 20.2474, "trades": 2, "taker_buy_quote": 10.3012}, {"ts": 1775415000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 10428.0, "quote_volume": 379.5792, "trades": 7, "taker_buy_quote": 379.5792}, {"ts": 1775415060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 3223.0, "quote_volume": 116.9949, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2062.0, "quote_volume": 75.0568, "trades": 6, "taker_buy_quote": 75.0568}, {"ts": 1775415900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 20001.0, "quote_volume": 726.0363, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775416200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 1475.0, "quote_volume": 53.4101, "trades": 4, "taker_buy_quote": 5.4813}, {"ts": 1775416560000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2475.0, "quote_volume": 89.8425, "trades": 1, "taker_buy_quote": 89.8425}, {"ts": 1775417160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 69615.0, "quote_volume": 2520.063, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.0361, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 312622.0, "quote_volume": 11232.2955, "trades": 99, "taker_buy_quote": 1888.12}, {"ts": 1775417400000, "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0359, "volume": 34210.0, "quote_volume": 1224.8386, "trades": 40, "taker_buy_quote": 1065.636}, {"ts": 1775417460000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 53480.0, "quote_volume": 1919.932, "trades": 47, "taker_buy_quote": 1919.932}, {"ts": 1775417520000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 3457.0, "quote_volume": 123.4301, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 3501.0, "quote_volume": 125.1253, "trades": 7, "taker_buy_quote": 49.9768}, {"ts": 1775417760000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 206.0, "quote_volume": 7.3542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 7309.0, "quote_volume": 260.9313, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417940000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 19187.0, "quote_volume": 683.7278, "trades": 7, "taker_buy_quote": 239.4042}, {"ts": 1775418000000, "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 267316.0, "quote_volume": 9470.6272, "trades": 26, "taker_buy_quote": 175.0828}, {"ts": 1775418060000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 33572.0, "quote_volume": 1191.806, "trades": 49, "taker_buy_quote": 902.836}, {"ts": 1775418120000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 28583.0, "quote_volume": 1017.4548, "trades": 6, "taker_buy_quote": 981.9548}, {"ts": 1775418180000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 10067.0, "quote_volume": 358.3852, "trades": 27, "taker_buy_quote": 358.3852}, {"ts": 1775418240000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 965.0, "quote_volume": 34.354, "trades": 1, "taker_buy_quote": 34.354}, {"ts": 1775418600000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 19942.0, "quote_volume": 707.941, "trades": 35, "taker_buy_quote": 469.381}, {"ts": 1775418840000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3515.0, "quote_volume": 125.134, "trades": 1, "taker_buy_quote": 125.134}, {"ts": 1775419020000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1965.0, "quote_volume": 69.954, "trades": 3, "taker_buy_quote": 69.954}, {"ts": 1775419080000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 4757.0, "quote_volume": 168.8875, "trades": 4, "taker_buy_quote": 4.984}, {"ts": 1775419200000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 258.0, "quote_volume": 9.159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419380000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 59520.0, "quote_volume": 2109.2246, "trades": 6, "taker_buy_quote": 1316.9508}, {"ts": 1775419500000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 1737.0, "quote_volume": 61.3161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419980000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 13874.0, "quote_volume": 491.1396, "trades": 32, "taker_buy_quote": 491.1396}, {"ts": 1775420040000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 10036.0, "quote_volume": 356.278, "trades": 2, "taker_buy_quote": 356.278}, {"ts": 1775420340000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 54120.0, "quote_volume": 1921.26, "trades": 29, "taker_buy_quote": 1921.26}, {"ts": 1775420460000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 7198.0, "quote_volume": 255.303, "trades": 3, "taker_buy_quote": 99.968}, {"ts": 1775420520000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 9329.0, "quote_volume": 331.1795, "trades": 1, "taker_buy_quote": 331.1795}, {"ts": 1775420580000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 140.0, "quote_volume": 4.97, "trades": 1, "taker_buy_quote": 4.97}, {"ts": 1775420820000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 27973.0, "quote_volume": 993.0415, "trades": 29, "taker_buy_quote": 993.0415}, {"ts": 1775421120000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 593.0, "quote_volume": 21.0515, "trades": 2, "taker_buy_quote": 21.0515}, {"ts": 1775421180000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 46406.0, "quote_volume": 1647.2427, "trades": 6, "taker_buy_quote": 1295.963}, {"ts": 1775421360000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 24342.0, "quote_volume": 866.5752, "trades": 16, "taker_buy_quote": 866.5752}, {"ts": 1775421480000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1485.0, "quote_volume": 52.866, "trades": 4, "taker_buy_quote": 52.866}, {"ts": 1775421600000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 8322.0, "quote_volume": 296.2632, "trades": 5, "taker_buy_quote": 220.72}, {"ts": 1775421720000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421840000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 4244.0, "quote_volume": 151.0864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 1099.0, "quote_volume": 39.203, "trades": 2, "taker_buy_quote": 39.203}, {"ts": 1775422140000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 116965.0, "quote_volume": 4175.6505, "trades": 35, "taker_buy_quote": 2765.7504}, {"ts": 1775422260000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 5237.0, "quote_volume": 186.5972, "trades": 5, "taker_buy_quote": 57.12}, {"ts": 1775422380000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1277.0, "quote_volume": 45.5889, "trades": 6, "taker_buy_quote": 45.5889}, {"ts": 1775422440000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1111.0, "quote_volume": 39.6627, "trades": 5, "taker_buy_quote": 39.6627}, {"ts": 1775422500000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 21711.0, "quote_volume": 775.0827, "trades": 38, "taker_buy_quote": 482.4498}, {"ts": 1775422560000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 2463.0, "quote_volume": 88.1754, "trades": 3, "taker_buy_quote": 88.1754}, {"ts": 1775422620000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 1351.0, "quote_volume": 48.3658, "trades": 2, "taker_buy_quote": 48.3658}, {"ts": 1775422680000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 1515.0, "quote_volume": 54.237, "trades": 6, "taker_buy_quote": 54.237}, {"ts": 1775422740000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 3575.0, "quote_volume": 127.7646, "trades": 3, "taker_buy_quote": 49.0818}, {"ts": 1775422800000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 18088.0, "quote_volume": 645.7416, "trades": 23, "taker_buy_quote": 428.7927}, {"ts": 1775422860000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 36040.0, "quote_volume": 1286.628, "trades": 19, "taker_buy_quote": 196.2072}, {"ts": 1775422920000, "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 15051.0, "quote_volume": 537.3684, "trades": 21, "taker_buy_quote": 522.4876}, {"ts": 1775422980000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 8048.0, "quote_volume": 286.5862, "trades": 7, "taker_buy_quote": 27.6318}, {"ts": 1775423040000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1341.0, "quote_volume": 47.8737, "trades": 2, "taker_buy_quote": 47.8737}, {"ts": 1775423100000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1481.0, "quote_volume": 52.8717, "trades": 3, "taker_buy_quote": 52.8717}, {"ts": 1775423160000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1544.0, "quote_volume": 55.1208, "trades": 2, "taker_buy_quote": 55.1208}, {"ts": 1775423220000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 740.0, "quote_volume": 26.418, "trades": 1, "taker_buy_quote": 26.418}, {"ts": 1775423280000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 1752.0, "quote_volume": 62.5203, "trades": 3, "taker_buy_quote": 53.2287}, {"ts": 1775423340000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 79198.0, "quote_volume": 2819.541, "trades": 12, "taker_buy_quote": 2612.5626}, {"ts": 1775423400000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1508.0, "quote_volume": 53.6848, "trades": 4, "taker_buy_quote": 53.6848}, {"ts": 1775423460000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 1180.0, "quote_volume": 42.0391, "trades": 6, "taker_buy_quote": 42.0391}, {"ts": 1775423520000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 3886.0, "quote_volume": 138.426, "trades": 4, "taker_buy_quote": 62.8828}, {"ts": 1775423580000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 26883.0, "quote_volume": 954.4157, "trades": 22, "taker_buy_quote": 205.3302}, {"ts": 1775423640000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1653.0, "quote_volume": 58.8468, "trades": 3, "taker_buy_quote": 58.8468}, {"ts": 1775423700000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 687.0, "quote_volume": 24.4572, "trades": 2, "taker_buy_quote": 24.4572}, {"ts": 1775423760000, "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0355, "volume": 7704.0, "quote_volume": 273.5633, "trades": 4, "taker_buy_quote": 50.8916}, {"ts": 1775423820000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1413.0, "quote_volume": 50.1615, "trades": 2, "taker_buy_quote": 50.1615}, {"ts": 1775423880000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 895.0, "quote_volume": 31.7725, "trades": 1, "taker_buy_quote": 31.7725}, {"ts": 1775423940000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1289.0, "quote_volume": 45.7595, "trades": 2, "taker_buy_quote": 45.7595}, {"ts": 1775424000000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 10304.0, "quote_volume": 365.792, "trades": 21, "taker_buy_quote": 365.792}, {"ts": 1775424060000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 82351.0, "quote_volume": 2922.4022, "trades": 27, "taker_buy_quote": 2547.764}, {"ts": 1775424120000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 865.0, "quote_volume": 30.7075, "trades": 4, "taker_buy_quote": 30.7075}, {"ts": 1775424180000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 7110.0, "quote_volume": 251.7482, "trades": 9, "taker_buy_quote": 36.6932}, {"ts": 1775424240000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 17208.0, "quote_volume": 609.2138, "trades": 42, "taker_buy_quote": 609.2138}, {"ts": 1775424300000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 51717.0, "quote_volume": 1831.3446, "trades": 13, "taker_buy_quote": 199.794}, {"ts": 1775424360000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 282.0, "quote_volume": 10.011, "trades": 1, "taker_buy_quote": 10.011}, {"ts": 1775424480000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424540000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424900000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 268.0, "quote_volume": 9.4872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 19318.0, "quote_volume": 685.789, "trades": 69, "taker_buy_quote": 685.789}, {"ts": 1775425200000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 183.0, "quote_volume": 6.4965, "trades": 1, "taker_buy_quote": 6.4965}, {"ts": 1775425260000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 406.0, "quote_volume": 14.413, "trades": 3, "taker_buy_quote": 14.413}, {"ts": 1775425320000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 3.0, "quote_volume": 0.1065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425440000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 252.0, "quote_volume": 8.946, "trades": 1, "taker_buy_quote": 8.946}, {"ts": 1775425500000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 667.0, "quote_volume": 23.6785, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 844.0, "quote_volume": 29.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 248.0, "quote_volume": 8.8288, "trades": 1, "taker_buy_quote": 8.8288}, {"ts": 1775425980000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 182.0, "quote_volume": 6.461, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426040000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 252.0, "quote_volume": 8.946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426340000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 2206.0, "quote_volume": 78.0924, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426460000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 4971.0, "quote_volume": 176.4705, "trades": 16, "taker_buy_quote": 176.4705}, {"ts": 1775426580000, "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0356, "volume": 2533.0, "quote_volume": 90.1254, "trades": 3, "taker_buy_quote": 81.3816}, {"ts": 1775426640000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 12368.0, "quote_volume": 439.1741, "trades": 4, "taker_buy_quote": 439.1741}, {"ts": 1775426700000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1122.0, "quote_volume": 39.9432, "trades": 1, "taker_buy_quote": 39.9432}, {"ts": 1775426820000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1238.0, "quote_volume": 44.0728, "trades": 1, "taker_buy_quote": 44.0728}, {"ts": 1775426880000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 2245.0, "quote_volume": 79.922, "trades": 5, "taker_buy_quote": 79.922}, {"ts": 1775426940000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 996.0, "quote_volume": 35.4576, "trades": 4, "taker_buy_quote": 35.4576}, {"ts": 1775427060000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 2649.0, "quote_volume": 94.1241, "trades": 9, "taker_buy_quote": 61.8546}, {"ts": 1775427120000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 5426.0, "quote_volume": 192.7317, "trades": 14, "taker_buy_quote": 192.7317}, {"ts": 1775427180000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 10770.0, "quote_volume": 382.4466, "trades": 5, "taker_buy_quote": 50.8411}, {"ts": 1775427240000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1293.0, "quote_volume": 46.0308, "trades": 2, "taker_buy_quote": 46.0308}, {"ts": 1775427300000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1141.0, "quote_volume": 40.6196, "trades": 2, "taker_buy_quote": 40.6196}, {"ts": 1775427360000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 948.0, "quote_volume": 33.7488, "trades": 1, "taker_buy_quote": 33.7488}, {"ts": 1775427420000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1956.0, "quote_volume": 69.6336, "trades": 2, "taker_buy_quote": 69.6336}, {"ts": 1775427480000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1116.0, "quote_volume": 39.7296, "trades": 1, "taker_buy_quote": 39.7296}, {"ts": 1775427540000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 9600.0, "quote_volume": 340.8898, "trades": 4, "taker_buy_quote": 65.8713}, {"ts": 1775427660000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 950.0, "quote_volume": 33.725, "trades": 3, "taker_buy_quote": 33.725}, {"ts": 1775427720000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1058.0, "quote_volume": 37.559, "trades": 4, "taker_buy_quote": 37.559}, {"ts": 1775427780000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427840000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 3312.0, "quote_volume": 117.576, "trades": 12, "taker_buy_quote": 117.576}, {"ts": 1775427900000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 15126.0, "quote_volume": 536.973, "trades": 20, "taker_buy_quote": 536.973}, {"ts": 1775427960000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 3619.0, "quote_volume": 128.4745, "trades": 1, "taker_buy_quote": 128.4745}, {"ts": 1775428020000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 26728.0, "quote_volume": 949.0074, "trades": 6, "taker_buy_quote": 838.1764}, {"ts": 1775428080000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 1245.0, "quote_volume": 44.322, "trades": 3, "taker_buy_quote": 44.322}, {"ts": 1775428140000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 892.0, "quote_volume": 31.7552, "trades": 4, "taker_buy_quote": 31.7552}, {"ts": 1775428200000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3100.0, "quote_volume": 110.36, "trades": 10, "taker_buy_quote": 110.36}, {"ts": 1775428260000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 7206.0, "quote_volume": 257.2542, "trades": 15, "taker_buy_quote": 257.2542}, {"ts": 1775428320000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 9138.0, "quote_volume": 326.2266, "trades": 12, "taker_buy_quote": 125.4141}, {"ts": 1775428380000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428560000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428740000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 143.0, "quote_volume": 5.1051, "trades": 1, "taker_buy_quote": 5.1051}, {"ts": 1775428800000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 240.0, "quote_volume": 8.544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428860000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428920000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 665.0, "quote_volume": 23.674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429040000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 14105.0, "quote_volume": 503.5485, "trades": 12, "taker_buy_quote": 503.5485}, {"ts": 1775429100000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429160000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429220000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1958.0, "quote_volume": 69.9006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429280000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 17717.0, "quote_volume": 634.2686, "trades": 14, "taker_buy_quote": 469.8034}, {"ts": 1775429400000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 47692.0, "quote_volume": 1702.6198, "trades": 47, "taker_buy_quote": 5.5132}, {"ts": 1775429460000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 10637.0, "quote_volume": 380.8046, "trades": 15, "taker_buy_quote": 380.8046}, {"ts": 1775429520000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 31936.0, "quote_volume": 1142.8605, "trades": 32, "taker_buy_quote": 143.021}, {"ts": 1775429640000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 34108.0, "quote_volume": 1217.6869, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 8297.0, "quote_volume": 297.0326, "trades": 7, "taker_buy_quote": 297.0326}, {"ts": 1775429820000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 4278.0, "quote_volume": 153.5802, "trades": 2, "taker_buy_quote": 153.5802}, {"ts": 1775429880000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429940000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 2202.0, "quote_volume": 78.8316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0358, "volume": 46038.0, "quote_volume": 1653.1978, "trades": 20, "taker_buy_quote": 1417.7085}, {"ts": 1775430060000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430120000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 46027.0, "quote_volume": 1650.3205, "trades": 25, "taker_buy_quote": 1629.3417}, {"ts": 1775430180000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 216.0, "quote_volume": 7.7544, "trades": 1, "taker_buy_quote": 7.7544}, {"ts": 1775430300000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430480000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 34788.0, "quote_volume": 1250.008, "trades": 14, "taker_buy_quote": 847.21}, {"ts": 1775430540000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 140.0, "quote_volume": 5.026, "trades": 1, "taker_buy_quote": 5.026}, {"ts": 1775430600000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 250.0, "quote_volume": 8.975, "trades": 1, "taker_buy_quote": 8.975}, {"ts": 1775430660000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430840000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430900000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 20545.0, "quote_volume": 739.62, "trades": 7, "taker_buy_quote": 739.62}, {"ts": 1775430960000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 1577.0, "quote_volume": 56.772, "trades": 3, "taker_buy_quote": 10.188}, {"ts": 1775431020000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431080000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 277.0, "quote_volume": 9.9997, "trades": 2, "taker_buy_quote": 9.9997}, {"ts": 1775431140000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431200000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 305.0, "quote_volume": 11.0105, "trades": 2, "taker_buy_quote": 11.0105}, {"ts": 1775431260000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2325.0, "quote_volume": 83.9325, "trades": 1, "taker_buy_quote": 83.9325}, {"ts": 1775431320000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431380000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1523.0, "quote_volume": 54.9803, "trades": 2, "taker_buy_quote": 54.9803}, {"ts": 1775431440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 1647.0, "quote_volume": 59.292, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 18005.0, "quote_volume": 649.9805, "trades": 10, "taker_buy_quote": 209.8854}, {"ts": 1775431560000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1198.0, "quote_volume": 43.2478, "trades": 4, "taker_buy_quote": 43.2478}, {"ts": 1775431860000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3487.0, "quote_volume": 125.8807, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 603.0, "quote_volume": 21.7683, "trades": 2, "taker_buy_quote": 21.7683}, {"ts": 1775431980000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3487.0, "quote_volume": 125.8807, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432040000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432160000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 603.0, "quote_volume": 21.7683, "trades": 2, "taker_buy_quote": 21.7683}, {"ts": 1775432220000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 15074.0, "quote_volume": 544.1714, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775432340000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432520000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 20327.0, "quote_volume": 731.772, "trades": 7, "taker_buy_quote": 12.924}, {"ts": 1775432580000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432640000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 320.0, "quote_volume": 11.52, "trades": 1, "taker_buy_quote": 11.52}, {"ts": 1775432700000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432760000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 17594.0, "quote_volume": 635.1556, "trades": 10, "taker_buy_quote": 635.1556}, {"ts": 1775432820000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432880000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 13850.0, "quote_volume": 499.985, "trades": 5, "taker_buy_quote": 499.985}, {"ts": 1775433060000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 7985.0, "quote_volume": 288.2585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775433120000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 11267.0, "quote_volume": 406.7387, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433300000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2087.0, "quote_volume": 75.3407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 661.0, "quote_volume": 23.8621, "trades": 1, "taker_buy_quote": 23.8621}, {"ts": 1775433420000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433480000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433540000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 20497.0, "quote_volume": 739.4164, "trades": 4, "taker_buy_quote": 347.2459}, {"ts": 1775433600000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433660000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433720000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 25127.0, "quote_volume": 905.1345, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775433780000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2145.0, "quote_volume": 77.22, "trades": 4, "taker_buy_quote": 77.22}, {"ts": 1775433840000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 14885.0, "quote_volume": 535.86, "trades": 4, "taker_buy_quote": 535.86}, {"ts": 1775433960000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 11006.0, "quote_volume": 396.216, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 6947.0, "quote_volume": 250.092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434200000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 5290.0, "quote_volume": 190.44, "trades": 1, "taker_buy_quote": 190.44}, {"ts": 1775434380000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 3135.0, "quote_volume": 112.86, "trades": 2, "taker_buy_quote": 112.86}, {"ts": 1775434440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434560000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 13138.0, "quote_volume": 472.968, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775434620000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 44055.0, "quote_volume": 1582.174, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775434740000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 223.0, "quote_volume": 8.0057, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434860000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 198.0, "quote_volume": 7.1082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434920000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 40343.0, "quote_volume": 1452.348, "trades": 9, "taker_buy_quote": 668.844}, {"ts": 1775435040000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 6040.0, "quote_volume": 217.44, "trades": 2, "taker_buy_quote": 217.44}, {"ts": 1775435100000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435160000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435220000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435280000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435340000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435400000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 8928.0, "quote_volume": 322.3008, "trades": 4, "taker_buy_quote": 322.3008}, {"ts": 1775435460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 19858.0, "quote_volume": 716.8738, "trades": 4, "taker_buy_quote": 143.8946}, {"ts": 1775435520000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 443.0, "quote_volume": 16.0366, "trades": 2, "taker_buy_quote": 16.0366}, {"ts": 1775435580000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435640000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 501.0, "quote_volume": 18.0861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 469.0, "quote_volume": 16.9778, "trades": 1, "taker_buy_quote": 16.9778}, {"ts": 1775436000000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1176.0, "quote_volume": 42.4536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775436060000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436120000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 6611.0, "quote_volume": 238.6571, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 788.0, "quote_volume": 28.5256, "trades": 1, "taker_buy_quote": 28.5256}, {"ts": 1775436240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436300000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 59535.0, "quote_volume": 2154.9798, "trades": 20, "taker_buy_quote": 1770.904}, {"ts": 1775436360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436480000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436540000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2762.0, "quote_volume": 99.9844, "trades": 1, "taker_buy_quote": 99.9844}, {"ts": 1775436660000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436840000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 6832.0, "quote_volume": 246.6352, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2777.0, "quote_volume": 100.2497, "trades": 1, "taker_buy_quote": 100.2497}, {"ts": 1775437020000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437080000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2202.0, "quote_volume": 79.4922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 32817.0, "quote_volume": 1184.6937, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775437260000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437320000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 18515.0, "quote_volume": 668.3915, "trades": 8, "taker_buy_quote": 668.3915}, {"ts": 1775437380000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437440000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437560000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2142.0, "quote_volume": 77.3262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2814.0, "quote_volume": 101.5854, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2916.0, "quote_volume": 105.5592, "trades": 3, "taker_buy_quote": 105.5592}, {"ts": 1775437980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438160000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 12826.0, "quote_volume": 464.3012, "trades": 9, "taker_buy_quote": 464.3012}, {"ts": 1775438280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 16005.0, "quote_volume": 579.1617, "trades": 6, "taker_buy_quote": 438.7802}, {"ts": 1775438520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 277.0, "quote_volume": 10.0274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438760000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 21859.0, "quote_volume": 793.4817, "trades": 7, "taker_buy_quote": 793.4817}, {"ts": 1775438940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439060000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 788.0, "quote_volume": 28.5256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 23035.0, "quote_volume": 835.231, "trades": 14, "taker_buy_quote": 86.757}, {"ts": 1775439240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 20664.0, "quote_volume": 750.1032, "trades": 7, "taker_buy_quote": 461.6271}, {"ts": 1775439600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2504.0, "quote_volume": 90.8952, "trades": 2, "taker_buy_quote": 90.8952}, {"ts": 1775439840000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439960000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 34431.0, "quote_volume": 1247.5087, "trades": 11, "taker_buy_quote": 967.0673}, {"ts": 1775440140000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 136857.0, "quote_volume": 4954.049, "trades": 13, "taker_buy_quote": 1280.575}, {"ts": 1775440500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 17576.0, "quote_volume": 635.0561, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 163338.0, "quote_volume": 5917.559, "trades": 33, "taker_buy_quote": 3964.5576}, {"ts": 1775440800000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5777.0, "quote_volume": 209.1274, "trades": 2, "taker_buy_quote": 209.1274}, {"ts": 1775440860000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 10554.0, "quote_volume": 382.0548, "trades": 2, "taker_buy_quote": 382.0548}, {"ts": 1775441040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2323.0, "quote_volume": 83.8603, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 2345.0, "quote_volume": 84.4352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441340000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5777.0, "quote_volume": 209.1274, "trades": 2, "taker_buy_quote": 209.1274}, {"ts": 1775441460000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 28709.0, "quote_volume": 1041.8854, "trades": 7, "taker_buy_quote": 746.7273}, {"ts": 1775441520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441580000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 5584.0, "quote_volume": 203.2211, "trades": 5, "taker_buy_quote": 189.9716}, {"ts": 1775441640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 20888.0, "quote_volume": 758.2344, "trades": 4, "taker_buy_quote": 199.2144}, {"ts": 1775441760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441820000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1102.0, "quote_volume": 40.0026, "trades": 1, "taker_buy_quote": 40.0026}, {"ts": 1775441940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 32503.0, "quote_volume": 1176.6912, "trades": 13, "taker_buy_quote": 879.7064}, {"ts": 1775442240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442480000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 25794.0, "quote_volume": 935.9124, "trades": 10, "taker_buy_quote": 583.3773}, {"ts": 1775442600000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 22153.0, "quote_volume": 805.0323, "trades": 8, "taker_buy_quote": 805.0323}, {"ts": 1775442660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 9901.0, "quote_volume": 361.352, "trades": 7, "taker_buy_quote": 354.3268}, {"ts": 1775442780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2786.0, "quote_volume": 101.4104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 10988.0, "quote_volume": 399.9632, "trades": 9, "taker_buy_quote": 53.144}, {"ts": 1775442900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 24724.0, "quote_volume": 899.9536, "trades": 11, "taker_buy_quote": 363.7088}, {"ts": 1775442960000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5354.0, "quote_volume": 195.421, "trades": 1, "taker_buy_quote": 195.421}, {"ts": 1775443020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1480.0, "quote_volume": 54.02, "trades": 2, "taker_buy_quote": 54.02}, {"ts": 1775443080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 171.0, "quote_volume": 6.2244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443140000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4083.0, "quote_volume": 148.6212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4500.0, "quote_volume": 163.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0366, "volume": 308464.0, "quote_volume": 11265.7256, "trades": 49, "taker_buy_quote": 10698.8938}, {"ts": 1775443560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1303.0, "quote_volume": 47.6898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 7380.0, "quote_volume": 270.108, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 134114.0, "quote_volume": 4932.2275, "trades": 28, "taker_buy_quote": 4503.6471}, {"ts": 1775443920000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 273.0, "quote_volume": 10.0191, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 8682.0, "quote_volume": 318.6446, "trades": 3, "taker_buy_quote": 5.5936}, {"ts": 1775444040000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1450.0, "quote_volume": 53.215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444280000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7073.0, "quote_volume": 260.2864, "trades": 2, "taker_buy_quote": 207.0}, {"ts": 1775444340000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2697.0, "quote_volume": 98.9799, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2443.0, "quote_volume": 89.6581, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444460000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5777.0, "quote_volume": 212.5936, "trades": 2, "taker_buy_quote": 212.5936}, {"ts": 1775444580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 13227.0, "quote_volume": 489.3537, "trades": 9, "taker_buy_quote": 489.3537}, {"ts": 1775444760000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 6395.0, "quote_volume": 236.8954, "trades": 13, "taker_buy_quote": 104.0284}, {"ts": 1775444820000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 10054.0, "quote_volume": 372.2148, "trades": 23, "taker_buy_quote": 80.4328}, {"ts": 1775444880000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 8833.0, "quote_volume": 327.7043, "trades": 2, "taker_buy_quote": 31.6834}, {"ts": 1775444940000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 41035.0, "quote_volume": 1523.2368, "trades": 16, "taker_buy_quote": 311.8476}, {"ts": 1775445000000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 14247.0, "quote_volume": 529.8509, "trades": 6, "taker_buy_quote": 209.25}, {"ts": 1775445060000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 85865.0, "quote_volume": 3185.5426, "trades": 51, "taker_buy_quote": 878.0457}, {"ts": 1775445120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 16005.0, "quote_volume": 592.185, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6992.0, "quote_volume": 258.704, "trades": 16, "taker_buy_quote": 258.704}, {"ts": 1775445300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445480000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 13125.0, "quote_volume": 486.9375, "trades": 7, "taker_buy_quote": 433.5877}, {"ts": 1775445540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 12509.0, "quote_volume": 462.833, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445600000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 14135.0, "quote_volume": 522.3099, "trades": 8, "taker_buy_quote": 505.5942}, {"ts": 1775445660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445960000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 61172.0, "quote_volume": 2251.1296, "trades": 13, "taker_buy_quote": 1721.2464}, {"ts": 1775446320000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 8437.0, "quote_volume": 310.5123, "trades": 3, "taker_buy_quote": 11.3283}, {"ts": 1775446380000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6734.0, "quote_volume": 247.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 3962.0, "quote_volume": 145.4054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 453.0, "quote_volume": 16.6251, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5946.0, "quote_volume": 218.2182, "trades": 2, "taker_buy_quote": 11.7807}, {"ts": 1775446980000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 13821.0, "quote_volume": 507.1907, "trades": 12, "taker_buy_quote": 492.5507}, {"ts": 1775447100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2047.0, "quote_volume": 74.9202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447220000, "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 16441.0, "quote_volume": 603.8353, "trades": 6, "taker_buy_quote": 579.6793}, {"ts": 1775447280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.0367, "high": 0.0369, "low": 0.0367, "close": 0.0369, "volume": 109014.0, "quote_volume": 4011.4867, "trades": 32, "taker_buy_quote": 3233.3331}, {"ts": 1775447460000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 27543.0, "quote_volume": 1016.3367, "trades": 4, "taker_buy_quote": 811.8}, {"ts": 1775447520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 24551.0, "quote_volume": 905.9319, "trades": 2, "taker_buy_quote": 905.9319}, {"ts": 1775447580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 12445.0, "quote_volume": 459.2205, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 52723.0, "quote_volume": 1950.751, "trades": 22, "taker_buy_quote": 1265.585}, {"ts": 1775447760000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 22539.0, "quote_volume": 831.6891, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 9700.0, "quote_volume": 356.96, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775447880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 10786.0, "quote_volume": 397.783, "trades": 11, "taker_buy_quote": 225.0162}, {"ts": 1775448000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 13550.0, "quote_volume": 498.64, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448060000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 34657.0, "quote_volume": 1278.8433, "trades": 10, "taker_buy_quote": 1071.2808}, {"ts": 1775448120000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448180000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1059.0, "quote_volume": 38.9712, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775448240000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 117883.0, "quote_volume": 4318.4196, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 3412.0, "quote_volume": 125.2204, "trades": 9, "taker_buy_quote": 125.2204}, {"ts": 1775448420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5625.0, "quote_volume": 205.875, "trades": 1, "taker_buy_quote": 205.875}, {"ts": 1775448540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 20426.0, "quote_volume": 747.5916, "trades": 6, "taker_buy_quote": 747.5916}, {"ts": 1775448600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6400.0, "quote_volume": 234.24, "trades": 3, "taker_buy_quote": 234.24}, {"ts": 1775448780000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448900000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2084.0, "quote_volume": 76.2744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 987.0, "quote_volume": 36.1242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 544.0, "quote_volume": 19.9104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 273.0, "quote_volume": 9.9918, "trades": 1, "taker_buy_quote": 9.9918}, {"ts": 1775449320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 313.0, "quote_volume": 11.4558, "trades": 1, "taker_buy_quote": 11.4558}, {"ts": 1775449380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 4492.0, "quote_volume": 164.1419, "trades": 6, "taker_buy_quote": 67.3074}, {"ts": 1775449740000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 2983.0, "quote_volume": 109.1221, "trades": 6, "taker_buy_quote": 88.7916}, {"ts": 1775449800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1368.0, "quote_volume": 50.0688, "trades": 2, "taker_buy_quote": 50.0688}, {"ts": 1775449860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 48993.0, "quote_volume": 1797.9508, "trades": 22, "taker_buy_quote": 1270.1136}, {"ts": 1775450100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450160000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 591.0, "quote_volume": 21.7488, "trades": 2, "taker_buy_quote": 21.7488}, {"ts": 1775450220000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 31012.0, "quote_volume": 1144.3428, "trades": 13, "taker_buy_quote": 936.7803}, {"ts": 1775450340000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 10425.0, "quote_volume": 384.7551, "trades": 11, "taker_buy_quote": 234.4245}, {"ts": 1775450400000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 167.0, "quote_volume": 6.179, "trades": 1, "taker_buy_quote": 6.179}, {"ts": 1775450460000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 35135.0, "quote_volume": 1299.995, "trades": 17, "taker_buy_quote": 645.909}, {"ts": 1775450580000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5265.0, "quote_volume": 194.805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 2484.0, "quote_volume": 91.908, "trades": 2, "taker_buy_quote": 91.908}, {"ts": 1775451180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 1614.0, "quote_volume": 59.6914, "trades": 2, "taker_buy_quote": 49.876}, {"ts": 1775451540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 21190.0, "quote_volume": 781.911, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 1382.0, "quote_volume": 50.9958, "trades": 3, "taker_buy_quote": 50.9958}, {"ts": 1775451660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7764.0, "quote_volume": 285.7152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 453.0, "quote_volume": 16.6251, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 7717.0, "quote_volume": 283.2139, "trades": 6, "taker_buy_quote": 283.2139}, {"ts": 1775451900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1355.0, "quote_volume": 49.7285, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 2903.0, "quote_volume": 106.3228, "trades": 5, "taker_buy_quote": 26.791}, {"ts": 1775452200000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 22268.0, "quote_volume": 815.0088, "trades": 7, "taker_buy_quote": 603.5706}, {"ts": 1775452440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3066.0, "quote_volume": 112.2156, "trades": 4, "taker_buy_quote": 112.2156}, {"ts": 1775452500000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2677.0, "quote_volume": 98.2459, "trades": 7, "taker_buy_quote": 98.2459}, {"ts": 1775452680000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 600.0, "quote_volume": 22.02, "trades": 1, "taker_buy_quote": 22.02}, {"ts": 1775452740000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453040000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5706.0, "quote_volume": 208.8396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1229.0, "quote_volume": 44.9814, "trades": 2, "taker_buy_quote": 44.9814}, {"ts": 1775453340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 692.0, "quote_volume": 25.3272, "trades": 2, "taker_buy_quote": 25.3272}, {"ts": 1775453400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 10903.0, "quote_volume": 399.0498, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3287.0, "quote_volume": 120.3042, "trades": 1, "taker_buy_quote": 120.3042}, {"ts": 1775453580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454000000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 13679.0, "quote_volume": 501.2612, "trades": 8, "taker_buy_quote": 17.3591}, {"ts": 1775454060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 1993.0, "quote_volume": 73.0085, "trades": 4, "taker_buy_quote": 23.7449}, {"ts": 1775454540000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 4311.0, "quote_volume": 158.2137, "trades": 3, "taker_buy_quote": 158.2137}, {"ts": 1775454960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1366.0, "quote_volume": 50.1322, "trades": 1, "taker_buy_quote": 50.1322}, {"ts": 1775455080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 4431.0, "quote_volume": 162.1746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 4730.0, "quote_volume": 172.8482, "trades": 7, "taker_buy_quote": 74.3712}, {"ts": 1775455200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1133.0, "quote_volume": 41.4678, "trades": 3, "taker_buy_quote": 41.4678}, {"ts": 1775455260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 14475.0, "quote_volume": 529.785, "trades": 6, "taker_buy_quote": 529.785}, {"ts": 1775455740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5625.0, "quote_volume": 205.875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 12017.0, "quote_volume": 439.8222, "trades": 4, "taker_buy_quote": 439.8222}, {"ts": 1775455920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5625.0, "quote_volume": 205.875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775455980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2732.0, "quote_volume": 99.9912, "trades": 1, "taker_buy_quote": 99.9912}, {"ts": 1775456100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2732.0, "quote_volume": 99.9912, "trades": 1, "taker_buy_quote": 99.9912}, {"ts": 1775456160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 9313.0, "quote_volume": 340.8558, "trades": 7, "taker_buy_quote": 340.8558}, {"ts": 1775456220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6015.0, "quote_volume": 220.149, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2732.0, "quote_volume": 99.9912, "trades": 1, "taker_buy_quote": 99.9912}, {"ts": 1775456340000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 5904.0, "quote_volume": 216.0424, "trades": 5, "taker_buy_quote": 199.9824}, {"ts": 1775456400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 10039.0, "quote_volume": 366.4235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 183.0, "quote_volume": 6.6795, "trades": 1, "taker_buy_quote": 6.6795}, {"ts": 1775456520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 38688.0, "quote_volume": 1408.2432, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8800.0, "quote_volume": 320.32, "trades": 2, "taker_buy_quote": 320.32}, {"ts": 1775456640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1253.0, "quote_volume": 45.6092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5625.0, "quote_volume": 204.75, "trades": 1, "taker_buy_quote": 204.75}, {"ts": 1775457000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4599.0, "quote_volume": 167.4036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 36194.0, "quote_volume": 1320.1887, "trades": 17, "taker_buy_quote": 664.4095}, {"ts": 1775457180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 4127.0, "quote_volume": 151.0482, "trades": 2, "taker_buy_quote": 151.0482}, {"ts": 1775457240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 152.0, "quote_volume": 5.5632, "trades": 1, "taker_buy_quote": 5.5632}, {"ts": 1775457300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457600000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 382.0, "quote_volume": 14.0003, "trades": 2, "taker_buy_quote": 7.0097}, {"ts": 1775457660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1279.0, "quote_volume": 46.8114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457780000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3560.0, "quote_volume": 130.296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457900000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6035.0, "quote_volume": 220.881, "trades": 3, "taker_buy_quote": 29.829}, {"ts": 1775457960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458020000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 536.0, "quote_volume": 19.6176, "trades": 2, "taker_buy_quote": 19.6176}, {"ts": 1775458200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5625.0, "quote_volume": 205.875, "trades": 1, "taker_buy_quote": 205.875}, {"ts": 1775458260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 8019.0, "quote_volume": 293.4954, "trades": 4, "taker_buy_quote": 217.953}, {"ts": 1775458440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 4796.0, "quote_volume": 175.5336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5054.0, "quote_volume": 184.9764, "trades": 1, "taker_buy_quote": 184.9764}, {"ts": 1775458740000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 2760.0, "quote_volume": 100.7618, "trades": 3, "taker_buy_quote": 7.9788}, {"ts": 1775458800000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 22870.0, "quote_volume": 837.042, "trades": 5, "taker_buy_quote": 837.042}, {"ts": 1775458920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 898.0, "quote_volume": 32.777, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6210.0, "quote_volume": 226.665, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775459100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5694.0, "quote_volume": 207.831, "trades": 2, "taker_buy_quote": 207.831}, {"ts": 1775459520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 775546.0, "quote_volume": 28201.9566, "trades": 57, "taker_buy_quote": 1133.0121}, {"ts": 1775459760000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1157.0, "quote_volume": 41.8834, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775459820000, "open": 0.0362, "high": 0.0364, "low": 0.0361, "close": 0.0363, "volume": 336435.0, "quote_volume": 12186.502, "trades": 41, "taker_buy_quote": 10686.8425}, {"ts": 1775459880000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 4905.0, "quote_volume": 177.9492, "trades": 15, "taker_buy_quote": 140.9166}, {"ts": 1775459940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 184.0, "quote_volume": 6.6608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 282.0, "quote_volume": 10.2084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 33581.0, "quote_volume": 1215.6322, "trades": 8, "taker_buy_quote": 869.2344}, {"ts": 1775460360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 12006.0, "quote_volume": 433.4166, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 12309.0, "quote_volume": 444.2436, "trades": 4, "taker_buy_quote": 395.0784}, {"ts": 1775460540000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 5495.0, "quote_volume": 198.3695, "trades": 6, "taker_buy_quote": 188.4059}, {"ts": 1775460720000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 19360.0, "quote_volume": 698.896, "trades": 9, "taker_buy_quote": 454.3185}, {"ts": 1775460840000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460960000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 50059.0, "quote_volume": 1802.739, "trades": 12, "taker_buy_quote": 222.015}, {"ts": 1775461080000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 10222.0, "quote_volume": 367.992, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461200000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461380000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461560000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 1168.0, "quote_volume": 41.9036, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461680000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 36032.0, "quote_volume": 1296.0107, "trades": 16, "taker_buy_quote": 1286.1741}, {"ts": 1775461740000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461800000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461860000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461980000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 15752.0, "quote_volume": 565.5836, "trades": 18, "taker_buy_quote": 279.9632}, {"ts": 1775462160000, "open": 0.036, "high": 0.0368, "low": 0.036, "close": 0.0366, "volume": 2659359.0, "quote_volume": 96108.938, "trades": 233, "taker_buy_quote": 92541.7638}, {"ts": 1775462220000, "open": 0.0366, "high": 0.0367, "low": 0.0364, "close": 0.0366, "volume": 200926.0, "quote_volume": 7346.8001, "trades": 129, "taker_buy_quote": 3071.0037}, {"ts": 1775462280000, "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 294355.0, "quote_volume": 10750.1256, "trades": 171, "taker_buy_quote": 2722.1408}, {"ts": 1775462340000, "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 262221.0, "quote_volume": 9513.4043, "trades": 80, "taker_buy_quote": 1398.7546}, {"ts": 1775462400000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 9564.0, "quote_volume": 346.8881, "trades": 5, "taker_buy_quote": 249.1843}, {"ts": 1775462460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 240.0, "quote_volume": 8.712, "trades": 1, "taker_buy_quote": 8.712}, {"ts": 1775462520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 13329.0, "quote_volume": 483.8427, "trades": 3, "taker_buy_quote": 483.8427}, {"ts": 1775462580000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 100115.0, "quote_volume": 3643.7049, "trades": 27, "taker_buy_quote": 2884.7728}, {"ts": 1775462640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 3930.0, "quote_volume": 143.052, "trades": 3, "taker_buy_quote": 143.052}, {"ts": 1775462760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4443.0, "quote_volume": 161.7252, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775462820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 121329.0, "quote_volume": 4428.5085, "trades": 6, "taker_buy_quote": 4428.5085}, {"ts": 1775462880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 16708.0, "quote_volume": 611.5128, "trades": 3, "taker_buy_quote": 611.5128}, {"ts": 1775462940000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 31825.0, "quote_volume": 1170.6469, "trades": 19, "taker_buy_quote": 752.9669}, {"ts": 1775463000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 19543.0, "quote_volume": 719.1824, "trades": 9, "taker_buy_quote": 168.8016}, {"ts": 1775463120000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 81285.0, "quote_volume": 3005.803, "trades": 15, "taker_buy_quote": 2754.6985}, {"ts": 1775463180000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 53755.0, "quote_volume": 1979.3055, "trades": 20, "taker_buy_quote": 339.6272}, {"ts": 1775463240000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 36267.0, "quote_volume": 1337.1654, "trades": 10, "taker_buy_quote": 937.1862}, {"ts": 1775463300000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2529.0, "quote_volume": 93.0672, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775463360000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 14456.0, "quote_volume": 531.9808, "trades": 8, "taker_buy_quote": 207.0}, {"ts": 1775463420000, "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 20326.0, "quote_volume": 750.0484, "trades": 10, "taker_buy_quote": 550.5059}, {"ts": 1775463480000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 11253.0, "quote_volume": 415.4381, "trades": 2, "taker_buy_quote": 415.4381}, {"ts": 1775463540000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 28107.0, "quote_volume": 1035.7325, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775463600000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 80539.0, "quote_volume": 2970.0597, "trades": 18, "taker_buy_quote": 2072.8595}, {"ts": 1775463660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463720000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 10779.0, "quote_volume": 397.7451, "trades": 3, "taker_buy_quote": 397.7451}, {"ts": 1775463780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 14420.0, "quote_volume": 532.098, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775463840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 22357.0, "quote_volume": 822.7376, "trades": 7, "taker_buy_quote": 332.1568}, {"ts": 1775463960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 257.0, "quote_volume": 9.4833, "trades": 1, "taker_buy_quote": 9.4833}, {"ts": 1775464020000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2041.0, "quote_volume": 75.1088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 10462.0, "quote_volume": 385.0016, "trades": 5, "taker_buy_quote": 9.8992}, {"ts": 1775464200000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2340.0, "quote_volume": 86.112, "trades": 2, "taker_buy_quote": 11.0032}, {"ts": 1775464260000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1077.0, "quote_volume": 39.5259, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775464380000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 8363.0, "quote_volume": 306.8524, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 448.0, "quote_volume": 16.4416, "trades": 1, "taker_buy_quote": 16.4416}, {"ts": 1775464500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 181.0, "quote_volume": 6.6427, "trades": 1, "taker_buy_quote": 6.6427}, {"ts": 1775464560000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 2502.0, "quote_volume": 92.1189, "trades": 5, "taker_buy_quote": 92.1189}, {"ts": 1775464620000, "open": 0.0368, "high": 0.037, "low": 0.0367, "close": 0.0369, "volume": 69740.0, "quote_volume": 2571.2119, "trades": 17, "taker_buy_quote": 1383.4505}, {"ts": 1775464680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 340.0, "quote_volume": 12.546, "trades": 1, "taker_buy_quote": 12.546}, {"ts": 1775464740000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 377.0, "quote_volume": 13.949, "trades": 1, "taker_buy_quote": 13.949}, {"ts": 1775464800000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2193.0, "quote_volume": 80.9217, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 649.0, "quote_volume": 23.9481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 444261.0, "quote_volume": 16440.4424, "trades": 23, "taker_buy_quote": 16440.4424}, {"ts": 1775465100000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 894.0, "quote_volume": 33.078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 763.0, "quote_volume": 28.2692, "trades": 3, "taker_buy_quote": 14.1722}, {"ts": 1775465220000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 314505.0, "quote_volume": 11668.5488, "trades": 16, "taker_buy_quote": 11620.6527}, {"ts": 1775465280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5771.0, "quote_volume": 214.6812, "trades": 4, "taker_buy_quote": 214.6812}, {"ts": 1775465340000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 378333.0, "quote_volume": 14087.5744, "trades": 32, "taker_buy_quote": 13817.2792}, {"ts": 1775465400000, "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 1078929.0, "quote_volume": 40310.7223, "trades": 135, "taker_buy_quote": 17676.243}, {"ts": 1775465460000, "open": 0.0372, "high": 0.0373, "low": 0.0367, "close": 0.0368, "volume": 221317.0, "quote_volume": 8203.9222, "trades": 102, "taker_buy_quote": 1411.1782}, {"ts": 1775465520000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 84552.0, "quote_volume": 3120.2222, "trades": 51, "taker_buy_quote": 2500.4867}, {"ts": 1775465580000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5397.0, "quote_volume": 199.689, "trades": 4, "taker_buy_quote": 199.689}, {"ts": 1775465640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 8480.0, "quote_volume": 312.912, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775465700000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.0369, "volume": 49104.0, "quote_volume": 1809.2212, "trades": 27, "taker_buy_quote": 748.0612}, {"ts": 1775465760000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 77462.0, "quote_volume": 2858.3478, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 13836.0, "quote_volume": 510.5484, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 59392.0, "quote_volume": 2191.3442, "trades": 28, "taker_buy_quote": 1371.6468}, {"ts": 1775466000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 10831.0, "quote_volume": 398.5808, "trades": 6, "taker_buy_quote": 150.6592}, {"ts": 1775466060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5823.0, "quote_volume": 214.2864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466180000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 16069.0, "quote_volume": 590.2217, "trades": 5, "taker_buy_quote": 180.0992}, {"ts": 1775466240000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 23274.0, "quote_volume": 854.7183, "trades": 10, "taker_buy_quote": 854.7183}, {"ts": 1775466300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 41617.0, "quote_volume": 1533.8812, "trades": 15, "taker_buy_quote": 1533.8812}, {"ts": 1775466420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 39195.0, "quote_volume": 1442.373, "trades": 56, "taker_buy_quote": 207.0}, {"ts": 1775466540000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 4111.0, "quote_volume": 150.8737, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5940.0, "quote_volume": 218.592, "trades": 6, "taker_buy_quote": 218.592}, {"ts": 1775466780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466840000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 4844.0, "quote_volume": 178.3277, "trades": 4, "taker_buy_quote": 41.9837}, {"ts": 1775466900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466960000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 17934.0, "quote_volume": 659.9712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 36206.0, "quote_volume": 1328.7602, "trades": 9, "taker_buy_quote": 129.4409}, {"ts": 1775467080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 23648.0, "quote_volume": 870.2464, "trades": 13, "taker_buy_quote": 870.2464}, {"ts": 1775467200000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 9067.0, "quote_volume": 333.6656, "trades": 3, "taker_buy_quote": 207.0}, {"ts": 1775467260000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 76361.0, "quote_volume": 2819.4356, "trades": 31, "taker_buy_quote": 2794.4543}, {"ts": 1775467320000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 9086.0, "quote_volume": 335.2734, "trades": 8, "taker_buy_quote": 15.7932}, {"ts": 1775467380000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467440000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467500000, "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 90029.0, "quote_volume": 3331.8628, "trades": 22, "taker_buy_quote": 2992.2123}, {"ts": 1775467560000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6382.0, "quote_volume": 236.134, "trades": 7, "taker_buy_quote": 204.98}, {"ts": 1775467620000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 15810.0, "quote_volume": 584.97, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775467680000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467740000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467800000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467860000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 15586.0, "quote_volume": 577.5255, "trades": 12, "taker_buy_quote": 577.5255}, {"ts": 1775467920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 152.0, "quote_volume": 5.624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8343.0, "quote_volume": 308.691, "trades": 3, "taker_buy_quote": 308.691}, {"ts": 1775468040000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 543.0, "quote_volume": 20.091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468160000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 23236.0, "quote_volume": 859.732, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775468280000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 3434.0, "quote_volume": 127.058, "trades": 1, "taker_buy_quote": 127.058}, {"ts": 1775468400000, "open": 0.037, "high": 0.0374, "low": 0.037, "close": 0.0373, "volume": 148737.0, "quote_volume": 5536.854, "trades": 108, "taker_buy_quote": 2631.7629}, {"ts": 1775468460000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 18911.0, "quote_volume": 702.9493, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 8372.0, "quote_volume": 311.4384, "trades": 6, "taker_buy_quote": 226.176}, {"ts": 1775468580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468640000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 8480.0, "quote_volume": 314.608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 21813.0, "quote_volume": 809.2179, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775468760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4482.0, "quote_volume": 166.2822, "trades": 2, "taker_buy_quote": 166.2822}, {"ts": 1775468820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468880000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469060000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 21820.0, "quote_volume": 809.792, "trades": 14, "taker_buy_quote": 662.3937}, {"ts": 1775469120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 40256.0, "quote_volume": 1491.347, "trades": 10, "taker_buy_quote": 574.9016}, {"ts": 1775469240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 27462.0, "quote_volume": 1016.094, "trades": 4, "taker_buy_quote": 1016.094}, {"ts": 1775469300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469360000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 22702.0, "quote_volume": 842.2442, "trades": 6, "taker_buy_quote": 842.2442}, {"ts": 1775469420000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2203.0, "quote_volume": 81.7313, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 152.0, "quote_volume": 5.6544, "trades": 1, "taker_buy_quote": 5.6544}, {"ts": 1775469660000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 2165.0, "quote_volume": 80.5112, "trades": 4, "taker_buy_quote": 70.5684}, {"ts": 1775469720000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469780000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469840000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 443.0, "quote_volume": 16.4644, "trades": 2, "taker_buy_quote": 10.8252}, {"ts": 1775469900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469960000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 10704.0, "quote_volume": 396.9556, "trades": 7, "taker_buy_quote": 336.7196}, {"ts": 1775470020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470080000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470200000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470320000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 699.0, "quote_volume": 25.9329, "trades": 1, "taker_buy_quote": 25.9329}, {"ts": 1775470380000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1652.0, "quote_volume": 61.2892, "trades": 1, "taker_buy_quote": 61.2892}, {"ts": 1775470440000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470560000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470680000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470740000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 10000.0, "quote_volume": 370.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775470920000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 589.0, "quote_volume": 21.825, "trades": 2, "taker_buy_quote": 11.872}, {"ts": 1775470980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 53447.0, "quote_volume": 1977.539, "trades": 7, "taker_buy_quote": 1325.895}, {"ts": 1775471040000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471100000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 14235.0, "quote_volume": 526.695, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471220000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471280000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 26726.0, "quote_volume": 986.1894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775471460000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 5955.0, "quote_volume": 219.7395, "trades": 2, "taker_buy_quote": 199.7028}, {"ts": 1775471580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 269.0, "quote_volume": 9.953, "trades": 1, "taker_buy_quote": 9.953}, {"ts": 1775471820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 11436.0, "quote_volume": 421.9884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775472000000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 214.0, "quote_volume": 7.8966, "trades": 1, "taker_buy_quote": 7.8966}, {"ts": 1775472060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 15493.0, "quote_volume": 570.1424, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775472120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 48511.0, "quote_volume": 1785.2048, "trades": 56, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472240000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 47865.0, "quote_volume": 1761.5268, "trades": 25, "taker_buy_quote": 1232.6004}, {"ts": 1775472420000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 11135.0, "quote_volume": 409.768, "trades": 20, "taker_buy_quote": 409.768}, {"ts": 1775472480000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 10675.0, "quote_volume": 392.84, "trades": 16, "taker_buy_quote": 192.8688}, {"ts": 1775472540000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4249.0, "quote_volume": 156.3632, "trades": 16, "taker_buy_quote": 156.3632}, {"ts": 1775472600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5251.0, "quote_volume": 193.2368, "trades": 17, "taker_buy_quote": 193.2368}, {"ts": 1775472660000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 3743.0, "quote_volume": 137.7424, "trades": 2, "taker_buy_quote": 137.7424}, {"ts": 1775472780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2717.0, "quote_volume": 99.9856, "trades": 2, "taker_buy_quote": 99.9856}, {"ts": 1775472840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 44615.0, "quote_volume": 1637.3705, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775472900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2681.0, "quote_volume": 98.1246, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 118222.0, "quote_volume": 4326.9252, "trades": 9, "taker_buy_quote": 17.3484}, {"ts": 1775473260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 17189.0, "quote_volume": 629.1174, "trades": 4, "taker_buy_quote": 629.1174}, {"ts": 1775473320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 58060.0, "quote_volume": 2124.996, "trades": 22, "taker_buy_quote": 369.2574}, {"ts": 1775473380000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 1191.0, "quote_volume": 43.5715, "trades": 4, "taker_buy_quote": 36.6}, {"ts": 1775473440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 389.0, "quote_volume": 14.1985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473560000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 34000.0, "quote_volume": 1245.2786, "trades": 5, "taker_buy_quote": 1245.2786}, {"ts": 1775473620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473680000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 5037.0, "quote_volume": 184.8126, "trades": 12, "taker_buy_quote": 168.2328}, {"ts": 1775473740000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473800000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473860000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473920000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 50115.0, "quote_volume": 1834.209, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775474040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 42833.0, "quote_volume": 1563.4045, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474160000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 54813.0, "quote_volume": 2001.46, "trades": 39, "taker_buy_quote": 2001.46}, {"ts": 1775474220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3272.0, "quote_volume": 119.428, "trades": 4, "taker_buy_quote": 119.428}, {"ts": 1775474400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 299.0, "quote_volume": 10.8836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 150.0, "quote_volume": 5.475, "trades": 1, "taker_buy_quote": 5.475}, {"ts": 1775474520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 293.0, "quote_volume": 10.6945, "trades": 1, "taker_buy_quote": 10.6945}, {"ts": 1775474640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 6868.0, "quote_volume": 249.9952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 409.0, "quote_volume": 14.9141, "trades": 3, "taker_buy_quote": 9.6725}, {"ts": 1775474880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474940000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1166.0, "quote_volume": 42.4424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475300000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 40128.0, "quote_volume": 1460.6849, "trades": 12, "taker_buy_quote": 291.1165}, {"ts": 1775475360000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 32375.0, "quote_volume": 1177.0726, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775475420000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475480000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 137.0, "quote_volume": 4.9868, "trades": 1, "taker_buy_quote": 4.9868}, {"ts": 1775475840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 412.0, "quote_volume": 14.9968, "trades": 1, "taker_buy_quote": 14.9968}, {"ts": 1775475900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2670.0, "quote_volume": 96.921, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 18020.0, "quote_volume": 654.126, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476380000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 20223.0, "quote_volume": 736.1172, "trades": 22, "taker_buy_quote": 736.1172}, {"ts": 1775476620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 12394.0, "quote_volume": 451.1416, "trades": 13, "taker_buy_quote": 451.1416}, {"ts": 1775476680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 980.0, "quote_volume": 35.672, "trades": 1, "taker_buy_quote": 35.672}, {"ts": 1775476740000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 3801.0, "quote_volume": 138.136, "trades": 3, "taker_buy_quote": 58.1308}, {"ts": 1775476800000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 4466.0, "quote_volume": 162.2968, "trades": 5, "taker_buy_quote": 65.884}, {"ts": 1775476860000, "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 83798.0, "quote_volume": 3044.1553, "trades": 36, "taker_buy_quote": 2083.0039}, {"ts": 1775476920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1833.0, "quote_volume": 66.9045, "trades": 2, "taker_buy_quote": 66.9045}, {"ts": 1775476980000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 9074.0, "quote_volume": 330.372, "trades": 7, "taker_buy_quote": 50.6744}, {"ts": 1775477040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2502.0, "quote_volume": 91.0728, "trades": 2, "taker_buy_quote": 91.0728}, {"ts": 1775477100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 864.0, "quote_volume": 31.4496, "trades": 1, "taker_buy_quote": 31.4496}, {"ts": 1775477160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2751.0, "quote_volume": 100.1364, "trades": 7, "taker_buy_quote": 100.1364}, {"ts": 1775477220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1001.0, "quote_volume": 36.4364, "trades": 4, "taker_buy_quote": 36.4364}, {"ts": 1775477280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1903.0, "quote_volume": 69.2692, "trades": 2, "taker_buy_quote": 69.2692}, {"ts": 1775477340000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1967.0, "quote_volume": 71.5988, "trades": 3, "taker_buy_quote": 71.5988}, {"ts": 1775477400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1826.0, "quote_volume": 66.4664, "trades": 2, "taker_buy_quote": 66.4664}, {"ts": 1775477460000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 92904.0, "quote_volume": 3372.5393, "trades": 15, "taker_buy_quote": 1208.0066}, {"ts": 1775477520000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 11331.0, "quote_volume": 411.4734, "trades": 12, "taker_buy_quote": 235.9992}, {"ts": 1775477580000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 3069.0, "quote_volume": 111.5827, "trades": 3, "taker_buy_quote": 64.792}, {"ts": 1775477640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1640.0, "quote_volume": 59.696, "trades": 2, "taker_buy_quote": 59.696}, {"ts": 1775477700000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 2369.0, "quote_volume": 86.2094, "trades": 4, "taker_buy_quote": 78.1508}, {"ts": 1775477760000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 7176.0, "quote_volume": 261.1867, "trades": 9, "taker_buy_quote": 254.0356}, {"ts": 1775477820000, "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0364, "volume": 15125.0, "quote_volume": 550.6083, "trades": 14, "taker_buy_quote": 517.7931}, {"ts": 1775477880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4407.0, "quote_volume": 160.4148, "trades": 3, "taker_buy_quote": 160.4148}, {"ts": 1775477940000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 45056.0, "quote_volume": 1640.2737, "trades": 17, "taker_buy_quote": 1640.2737}, {"ts": 1775478000000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 1050.0, "quote_volume": 38.3102, "trades": 2, "taker_buy_quote": 32.923}, {"ts": 1775478060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 13977.0, "quote_volume": 510.1605, "trades": 14, "taker_buy_quote": 487.3845}, {"ts": 1775478120000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 2559.0, "quote_volume": 93.531, "trades": 2, "taker_buy_quote": 93.531}, {"ts": 1775478180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 4409.0, "quote_volume": 160.9285, "trades": 4, "taker_buy_quote": 160.9285}, {"ts": 1775478240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1100.0, "quote_volume": 40.15, "trades": 4, "taker_buy_quote": 40.15}, {"ts": 1775478300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2047.0, "quote_volume": 74.7155, "trades": 6, "taker_buy_quote": 74.7155}, {"ts": 1775478360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2029.0, "quote_volume": 74.0585, "trades": 4, "taker_buy_quote": 74.0585}, {"ts": 1775478420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1160.0, "quote_volume": 42.34, "trades": 1, "taker_buy_quote": 42.34}, {"ts": 1775478480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1796.0, "quote_volume": 65.554, "trades": 2, "taker_buy_quote": 65.554}, {"ts": 1775478540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1953.0, "quote_volume": 71.2845, "trades": 2, "taker_buy_quote": 71.2845}, {"ts": 1775478600000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 3680.0, "quote_volume": 134.0794, "trades": 7, "taker_buy_quote": 46.501}, {"ts": 1775478660000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 39013.0, "quote_volume": 1420.2683, "trades": 12, "taker_buy_quote": 71.2115}, {"ts": 1775478720000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 92724.0, "quote_volume": 3360.4833, "trades": 47, "taker_buy_quote": 61.7463}, {"ts": 1775478780000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1923.0, "quote_volume": 69.6126, "trades": 2, "taker_buy_quote": 69.6126}, {"ts": 1775478840000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1516.0, "quote_volume": 54.8792, "trades": 2, "taker_buy_quote": 54.8792}, {"ts": 1775478900000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 71858.0, "quote_volume": 2602.8707, "trades": 39, "taker_buy_quote": 2212.0917}, {"ts": 1775478960000, "open": 0.0362, "high": 0.0362, "low": 0.036, "close": 0.0361, "volume": 223100.0, "quote_volume": 8051.4536, "trades": 126, "taker_buy_quote": 2882.2712}, {"ts": 1775479020000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 4444.0, "quote_volume": 160.8728, "trades": 9, "taker_buy_quote": 85.975}, {"ts": 1775479080000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2484.0, "quote_volume": 89.9208, "trades": 2, "taker_buy_quote": 89.9208}, {"ts": 1775479140000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 2616.0, "quote_volume": 94.7928, "trades": 6, "taker_buy_quote": 94.7928}, {"ts": 1775479200000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 1691.0, "quote_volume": 61.3528, "trades": 3, "taker_buy_quote": 50.3118}, {"ts": 1775479260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2275.0, "quote_volume": 82.5825, "trades": 5, "taker_buy_quote": 82.5825}, {"ts": 1775479320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1607.0, "quote_volume": 58.3341, "trades": 7, "taker_buy_quote": 58.3341}, {"ts": 1775479380000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 2228.0, "quote_volume": 81.0431, "trades": 4, "taker_buy_quote": 81.0431}, {"ts": 1775479440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1989.0, "quote_volume": 72.3996, "trades": 3, "taker_buy_quote": 72.3996}, {"ts": 1775479500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1904.0, "quote_volume": 69.3056, "trades": 2, "taker_buy_quote": 69.3056}, {"ts": 1775479560000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 5863.0, "quote_volume": 213.611, "trades": 10, "taker_buy_quote": 213.611}, {"ts": 1775479620000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 14507.0, "quote_volume": 527.8237, "trades": 6, "taker_buy_quote": 37.7832}, {"ts": 1775479680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 3911.0, "quote_volume": 142.3604, "trades": 7, "taker_buy_quote": 142.3604}, {"ts": 1775479740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2672.0, "quote_volume": 97.2608, "trades": 3, "taker_buy_quote": 97.2608}, {"ts": 1775479800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1576.0, "quote_volume": 57.3664, "trades": 6, "taker_buy_quote": 57.3664}, {"ts": 1775479860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1499.0, "quote_volume": 54.5636, "trades": 2, "taker_buy_quote": 54.5636}, {"ts": 1775479920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4528.0, "quote_volume": 164.8192, "trades": 8, "taker_buy_quote": 164.8192}, {"ts": 1775479980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1242.0, "quote_volume": 45.2088, "trades": 4, "taker_buy_quote": 45.2088}, {"ts": 1775480040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480100000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 61310.0, "quote_volume": 2224.9912, "trades": 52, "taker_buy_quote": 226.149}, {"ts": 1775480160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1101.0, "quote_volume": 39.9663, "trades": 1, "taker_buy_quote": 39.9663}, {"ts": 1775480220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1104.0, "quote_volume": 39.9648, "trades": 2, "taker_buy_quote": 39.9648}, {"ts": 1775480340000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2205.0, "quote_volume": 79.6005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 840.0, "quote_volume": 30.324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 49859.0, "quote_volume": 1805.9936, "trades": 31, "taker_buy_quote": 1606.785}, {"ts": 1775480520000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2075.0, "quote_volume": 75.115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480580000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 20773.0, "quote_volume": 751.9826, "trades": 9, "taker_buy_quote": 271.7534}, {"ts": 1775480700000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 2575.0, "quote_volume": 93.165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775480760000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 536.0, "quote_volume": 19.4032, "trades": 1, "taker_buy_quote": 19.4032}, {"ts": 1775480820000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 278.0, "quote_volume": 10.0358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480940000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481000000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 2085.0, "quote_volume": 75.4066, "trades": 2, "taker_buy_quote": 49.9922}, {"ts": 1775481060000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5524.0, "quote_volume": 199.9688, "trades": 7, "taker_buy_quote": 199.9688}, {"ts": 1775481180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1638.0, "quote_volume": 59.2956, "trades": 6, "taker_buy_quote": 59.2956}, {"ts": 1775481240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 68801.0, "quote_volume": 2497.4763, "trades": 3, "taker_buy_quote": 2497.4763}, {"ts": 1775481300000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 91692.0, "quote_volume": 3328.4196, "trades": 18, "taker_buy_quote": 3198.1026}, {"ts": 1775481360000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 742.0, "quote_volume": 26.9072, "trades": 3, "taker_buy_quote": 16.9884}, {"ts": 1775481420000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 165.0, "quote_volume": 5.9895, "trades": 2, "taker_buy_quote": 5.9895}, {"ts": 1775481480000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481600000, "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0364, "volume": 50115.0, "quote_volume": 1822.1586, "trades": 20, "taker_buy_quote": 1740.1391}, {"ts": 1775481660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 42302.0, "quote_volume": 1535.5626, "trades": 10, "taker_buy_quote": 272.5041}, {"ts": 1775481720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 11983.0, "quote_volume": 434.9829, "trades": 7, "taker_buy_quote": 68.3166}, {"ts": 1775481780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 8971.0, "quote_volume": 325.3673, "trades": 8, "taker_buy_quote": 68.3166}, {"ts": 1775481900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481960000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 7700.0, "quote_volume": 279.51, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 28537.0, "quote_volume": 1035.8931, "trades": 20, "taker_buy_quote": 703.3851}, {"ts": 1775482260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 5401.0, "quote_volume": 196.0563, "trades": 13, "taker_buy_quote": 196.0563}, {"ts": 1775482320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 5476.0, "quote_volume": 198.7788, "trades": 12, "taker_buy_quote": 113.4738}, {"ts": 1775482380000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 49239.0, "quote_volume": 1788.6757, "trades": 63, "taker_buy_quote": 473.2}, {"ts": 1775482440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2075.0, "quote_volume": 75.3225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482500000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2754.0, "quote_volume": 99.9702, "trades": 1, "taker_buy_quote": 99.9702}, {"ts": 1775482560000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 22551.0, "quote_volume": 816.3462, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775482620000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482680000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 35429.0, "quote_volume": 1284.1909, "trades": 31, "taker_buy_quote": 1284.1909}, {"ts": 1775482740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 11500.0, "quote_volume": 417.45, "trades": 7, "taker_buy_quote": 26.7531}, {"ts": 1775482800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 10345.0, "quote_volume": 375.5235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775482860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 275.0, "quote_volume": 10.01, "trades": 1, "taker_buy_quote": 10.01}, {"ts": 1775482920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8241.0, "quote_volume": 299.9724, "trades": 3, "taker_buy_quote": 299.9724}, {"ts": 1775482980000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 20178.0, "quote_volume": 734.093, "trades": 13, "taker_buy_quote": 263.9728}, {"ts": 1775483040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2075.0, "quote_volume": 75.53, "trades": 6, "taker_buy_quote": 75.53}, {"ts": 1775483100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 330.0, "quote_volume": 12.045, "trades": 2, "taker_buy_quote": 12.045}, {"ts": 1775483220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1369.0, "quote_volume": 49.9685, "trades": 3, "taker_buy_quote": 49.9685}, {"ts": 1775483340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1590.0, "quote_volume": 58.035, "trades": 1, "taker_buy_quote": 58.035}, {"ts": 1775483460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 907.0, "quote_volume": 33.1055, "trades": 1, "taker_buy_quote": 33.1055}, {"ts": 1775483520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1791.0, "quote_volume": 65.1924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 3716.0, "quote_volume": 135.3373, "trades": 2, "taker_buy_quote": 27.3385}, {"ts": 1775483700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2412.0, "quote_volume": 88.038, "trades": 1, "taker_buy_quote": 88.038}, {"ts": 1775483880000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 14090.0, "quote_volume": 514.285, "trades": 11, "taker_buy_quote": 514.285}, {"ts": 1775483940000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 7830.0, "quote_volume": 285.5745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 17009.0, "quote_volume": 620.8133, "trades": 11, "taker_buy_quote": 615.2805}, {"ts": 1775484060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 9823.0, "quote_volume": 356.5749, "trades": 3, "taker_buy_quote": 221.1033}, {"ts": 1775484300000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 21220.0, "quote_volume": 768.2383, "trades": 6, "taker_buy_quote": 26.9709}, {"ts": 1775484360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 203.0, "quote_volume": 7.3486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484420000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1319.0, "quote_volume": 47.8797, "trades": 1, "taker_buy_quote": 47.8797}, {"ts": 1775484480000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 15389.0, "quote_volume": 558.6207, "trades": 13, "taker_buy_quote": 558.6207}, {"ts": 1775484540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 3580.0, "quote_volume": 129.954, "trades": 2, "taker_buy_quote": 129.954}, {"ts": 1775484840000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 37680.0, "quote_volume": 1367.784, "trades": 8, "taker_buy_quote": 469.9035}, {"ts": 1775485080000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 46945.0, "quote_volume": 1704.1035, "trades": 10, "taker_buy_quote": 261.8319}, {"ts": 1775485260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 148.0, "quote_volume": 5.3724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485320000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 6102.0, "quote_volume": 222.1128, "trades": 9, "taker_buy_quote": 222.1128}, {"ts": 1775485380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 455.0, "quote_volume": 16.562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 78797.0, "quote_volume": 2857.2091, "trades": 73, "taker_buy_quote": 459.921}, {"ts": 1775485620000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485680000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 36793.0, "quote_volume": 1331.9066, "trades": 42, "taker_buy_quote": 518.4926}, {"ts": 1775485800000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 6440.0, "quote_volume": 233.128, "trades": 7, "taker_buy_quote": 233.128}, {"ts": 1775485860000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 75027.0, "quote_volume": 2715.9774, "trades": 23, "taker_buy_quote": 541.1538}, {"ts": 1775485920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 20096.0, "quote_volume": 729.4848, "trades": 13, "taker_buy_quote": 729.4848}, {"ts": 1775486160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 9277.0, "quote_volume": 336.7551, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 6417.0, "quote_volume": 232.2954, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775486340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486400000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 55292.0, "quote_volume": 2003.4134, "trades": 18, "taker_buy_quote": 2003.4134}, {"ts": 1775486460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 32792.0, "quote_volume": 1190.3496, "trades": 34, "taker_buy_quote": 1190.3496}, {"ts": 1775486580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486700000, "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.036, "volume": 71426.0, "quote_volume": 2580.5658, "trades": 76, "taker_buy_quote": 190.9743}, {"ts": 1775486760000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1887.0, "quote_volume": 68.1207, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486880000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486940000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 5670.0, "quote_volume": 205.8058, "trades": 2, "taker_buy_quote": 205.8058}, {"ts": 1775487000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1947.0, "quote_volume": 70.6761, "trades": 2, "taker_buy_quote": 70.6761}, {"ts": 1775487060000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487120000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487180000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1945.0, "quote_volume": 70.409, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487540000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2204.0, "quote_volume": 79.5644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487600000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1064.0, "quote_volume": 38.5168, "trades": 1, "taker_buy_quote": 38.5168}, {"ts": 1775487660000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 10596.0, "quote_volume": 383.5752, "trades": 16, "taker_buy_quote": 362.0724}, {"ts": 1775487720000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 14239.0, "quote_volume": 515.4518, "trades": 17, "taker_buy_quote": 138.2116}, {"ts": 1775487780000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 7358.0, "quote_volume": 265.6238, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775488080000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 3485.0, "quote_volume": 126.157, "trades": 1, "taker_buy_quote": 126.157}, {"ts": 1775488140000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 20373.0, "quote_volume": 735.4847, "trades": 4, "taker_buy_quote": 7.0228}, {"ts": 1775488200000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 6042.0, "quote_volume": 218.1162, "trades": 1, "taker_buy_quote": 218.1162}, {"ts": 1775488260000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 831.0, "quote_volume": 29.9991, "trades": 1, "taker_buy_quote": 29.9991}, {"ts": 1775488320000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 7386.0, "quote_volume": 266.6346, "trades": 11, "taker_buy_quote": 128.5882}, {"ts": 1775488380000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 6126.0, "quote_volume": 221.1486, "trades": 12, "taker_buy_quote": 207.6472}, {"ts": 1775488440000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 9972.0, "quote_volume": 359.9892, "trades": 12, "taker_buy_quote": 132.5231}, {"ts": 1775488560000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 756.0, "quote_volume": 27.216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488620000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 7996.0, "quote_volume": 287.856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489400000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 26169.0, "quote_volume": 944.7009, "trades": 30, "taker_buy_quote": 944.7009}, {"ts": 1775489460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489580000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 6181.0, "quote_volume": 223.1341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2677.0, "quote_volume": 96.6397, "trades": 8, "taker_buy_quote": 96.6397}, {"ts": 1775489760000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 5325.0, "quote_volume": 192.2325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 16808.0, "quote_volume": 606.7688, "trades": 5, "taker_buy_quote": 8.8806}, {"ts": 1775489940000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3241.0, "quote_volume": 117.0001, "trades": 10, "taker_buy_quote": 117.0001}, {"ts": 1775490000000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2376.0, "quote_volume": 85.7736, "trades": 7, "taker_buy_quote": 85.7736}, {"ts": 1775490060000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 277.0, "quote_volume": 10.0274, "trades": 1, "taker_buy_quote": 10.0274}, {"ts": 1775490180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490420000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1077.0, "quote_volume": 38.8797, "trades": 2, "taker_buy_quote": 38.8797}, {"ts": 1775490480000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1080.0, "quote_volume": 38.988, "trades": 1, "taker_buy_quote": 38.988}, {"ts": 1775490540000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490660000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490720000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 79629.0, "quote_volume": 2866.644, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2666.0, "quote_volume": 95.976, "trades": 3, "taker_buy_quote": 95.976}, {"ts": 1775490840000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490900000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 165.0, "quote_volume": 5.9235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491080000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 2203.0, "quote_volume": 79.0877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.0359, "high": 0.0359, "low": 0.0356, "close": 0.0356, "volume": 137689.0, "quote_volume": 4925.4806, "trades": 42, "taker_buy_quote": 609.2846}, {"ts": 1775491260000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 70405.0, "quote_volume": 2519.172, "trades": 20, "taker_buy_quote": 2251.309}, {"ts": 1775491320000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 27868.0, "quote_volume": 994.8876, "trades": 24, "taker_buy_quote": 650.0256}, {"ts": 1775491440000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 18635.0, "quote_volume": 666.0135, "trades": 18, "taker_buy_quote": 448.2078}, {"ts": 1775491500000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 55362.0, "quote_volume": 1976.4234, "trades": 23, "taker_buy_quote": 380.9904}, {"ts": 1775491560000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 100939.0, "quote_volume": 3608.2283, "trades": 32, "taker_buy_quote": 2147.0987}, {"ts": 1775491740000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 2835.0, "quote_volume": 101.2095, "trades": 8, "taker_buy_quote": 101.2095}, {"ts": 1775491800000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491920000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0356, "volume": 43203.0, "quote_volume": 1542.1371, "trades": 14, "taker_buy_quote": 58.0318}, {"ts": 1775492040000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 68219.0, "quote_volume": 2435.4183, "trades": 14, "taker_buy_quote": 1169.6391}, {"ts": 1775492160000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 280.0, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 9.996}, {"ts": 1775492220000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 29092.0, "quote_volume": 1035.6752, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1820.0, "quote_volume": 64.61, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 1867.0, "quote_volume": 66.4867, "trades": 7, "taker_buy_quote": 66.4867}, {"ts": 1775492520000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 16559.0, "quote_volume": 589.5004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 188971.0, "quote_volume": 6762.8851, "trades": 42, "taker_buy_quote": 6027.4731}, {"ts": 1775492760000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 4034.0, "quote_volume": 144.8206, "trades": 6, "taker_buy_quote": 144.8206}, {"ts": 1775492940000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 25342.0, "quote_volume": 912.312, "trades": 7, "taker_buy_quote": 912.312}, {"ts": 1775493000000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 38078.0, "quote_volume": 1367.2787, "trades": 18, "taker_buy_quote": 826.876}, {"ts": 1775493060000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 23206.0, "quote_volume": 835.416, "trades": 9, "taker_buy_quote": 835.416}, {"ts": 1775493180000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 27700.0, "quote_volume": 999.97, "trades": 6, "taker_buy_quote": 999.97}, {"ts": 1775493300000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1877.0, "quote_volume": 67.7597, "trades": 2, "taker_buy_quote": 67.7597}, {"ts": 1775493360000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2929.0, "quote_volume": 105.444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493420000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2777.0, "quote_volume": 99.972, "trades": 1, "taker_buy_quote": 99.972}, {"ts": 1775493480000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493540000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 67083.0, "quote_volume": 2416.792, "trades": 13, "taker_buy_quote": 2416.792}, {"ts": 1775493600000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 287.0, "quote_volume": 10.3458, "trades": 2, "taker_buy_quote": 4.9818}, {"ts": 1775493660000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 46187.0, "quote_volume": 1663.0263, "trades": 10, "taker_buy_quote": 1348.6383}, {"ts": 1775493780000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 48081.0, "quote_volume": 1735.9215, "trades": 11, "taker_buy_quote": 1735.9215}, {"ts": 1775493960000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494020000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 76837.0, "quote_volume": 2781.4994, "trades": 18, "taker_buy_quote": 2280.0208}, {"ts": 1775494080000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 72804.0, "quote_volume": 2636.5726, "trades": 25, "taker_buy_quote": 2326.049}, {"ts": 1775494140000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 7287.0, "quote_volume": 263.7894, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494260000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 55614.0, "quote_volume": 2013.2268, "trades": 5, "taker_buy_quote": 2013.2268}, {"ts": 1775494320000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 31558.0, "quote_volume": 1142.3797, "trades": 41, "taker_buy_quote": 173.1084}, {"ts": 1775494440000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 62471.0, "quote_volume": 2255.2031, "trades": 71, "taker_buy_quote": 345.116}, {"ts": 1775494500000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 14331.0, "quote_volume": 517.3491, "trades": 5, "taker_buy_quote": 9.9997}, {"ts": 1775494560000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2098.0, "quote_volume": 75.7378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 47206.0, "quote_volume": 1704.1559, "trades": 45, "taker_buy_quote": 771.5124}, {"ts": 1775494680000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 53117.0, "quote_volume": 1922.8547, "trades": 37, "taker_buy_quote": 1505.1791}, {"ts": 1775494800000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 53576.0, "quote_volume": 1944.7923, "trades": 28, "taker_buy_quote": 1413.3042}, {"ts": 1775494860000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 27677.0, "quote_volume": 999.9723, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775494920000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 17014.0, "quote_volume": 612.5192, "trades": 23, "taker_buy_quote": 590.724}, {"ts": 1775494980000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 44726.0, "quote_volume": 1614.6086, "trades": 19, "taker_buy_quote": 1614.6086}, {"ts": 1775495040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 11562.0, "quote_volume": 418.5444, "trades": 5, "taker_buy_quote": 418.5444}, {"ts": 1775495100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 10865.0, "quote_volume": 393.313, "trades": 8, "taker_buy_quote": 381.5842}, {"ts": 1775495160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12392.0, "quote_volume": 449.8296, "trades": 5, "taker_buy_quote": 449.8296}, {"ts": 1775495220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 6060.0, "quote_volume": 219.978, "trades": 9, "taker_buy_quote": 219.978}, {"ts": 1775495280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 12380.0, "quote_volume": 448.156, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495400000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3927.0, "quote_volume": 141.7647, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775495460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 54714.0, "quote_volume": 1969.704, "trades": 10, "taker_buy_quote": 32.256}, {"ts": 1775495580000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 892.0, "quote_volume": 32.112, "trades": 2, "taker_buy_quote": 32.112}, {"ts": 1775495640000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 963.0, "quote_volume": 34.5717, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495700000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495760000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 58807.0, "quote_volume": 2111.1713, "trades": 20, "taker_buy_quote": 176.269}, {"ts": 1775495820000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 5655.0, "quote_volume": 203.58, "trades": 10, "taker_buy_quote": 203.58}, {"ts": 1775496060000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1930.0, "quote_volume": 69.673, "trades": 5, "taker_buy_quote": 69.673}, {"ts": 1775496120000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2783.0, "quote_volume": 100.7446, "trades": 8, "taker_buy_quote": 100.7446}, {"ts": 1775496240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 22787.0, "quote_volume": 824.8894, "trades": 3, "taker_buy_quote": 748.9418}, {"ts": 1775496300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 4262.0, "quote_volume": 154.4776, "trades": 8, "taker_buy_quote": 154.4776}, {"ts": 1775496420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 966.0, "quote_volume": 34.9692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 5933.0, "quote_volume": 215.3679, "trades": 8, "taker_buy_quote": 215.3679}, {"ts": 1775496660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 12566.0, "quote_volume": 457.4024, "trades": 6, "taker_buy_quote": 457.4024}, {"ts": 1775496720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 3718.0, "quote_volume": 134.9634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2250.0, "quote_volume": 81.675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12796.0, "quote_volume": 464.4948, "trades": 9, "taker_buy_quote": 84.579}, {"ts": 1775496900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 10053.0, "quote_volume": 364.9239, "trades": 11, "taker_buy_quote": 84.579}, {"ts": 1775497020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12383.0, "quote_volume": 449.5029, "trades": 14, "taker_buy_quote": 169.158}, {"ts": 1775497140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 3550.0, "quote_volume": 128.865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 15922.0, "quote_volume": 577.9686, "trades": 4, "taker_buy_quote": 278.1669}, {"ts": 1775497260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497620000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2163.0, "quote_volume": 78.7332, "trades": 6, "taker_buy_quote": 78.7332}, {"ts": 1775497920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2204.0, "quote_volume": 80.2256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 3421.0, "quote_volume": 124.5244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 6473.0, "quote_volume": 235.6172, "trades": 6, "taker_buy_quote": 73.2004}, {"ts": 1775498700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2741.0, "quote_volume": 99.4983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498820000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2250.0, "quote_volume": 81.675, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775498940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499060000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 9647.0, "quote_volume": 350.1861, "trades": 13, "taker_buy_quote": 350.1861}, {"ts": 1775499120000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1606.0, "quote_volume": 58.1372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 43188.0, "quote_volume": 1567.9771, "trades": 19, "taker_buy_quote": 1151.9791}, {"ts": 1775499660000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1157.0, "quote_volume": 41.8834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 31261.0, "quote_volume": 1135.327, "trades": 14, "taker_buy_quote": 1002.7957}, {"ts": 1775499900000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 151.0, "quote_volume": 5.4662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 5406.0, "quote_volume": 196.2378, "trades": 3, "taker_buy_quote": 196.2378}, {"ts": 1775500080000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2510.0, "quote_volume": 90.862, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500260000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 17768.0, "quote_volume": 643.2016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 316.0, "quote_volume": 11.4392, "trades": 1, "taker_buy_quote": 11.4392}, {"ts": 1775500500000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 9135.0, "quote_volume": 330.687, "trades": 6, "taker_buy_quote": 330.687}, {"ts": 1775500560000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1728.0, "quote_volume": 62.5536, "trades": 4, "taker_buy_quote": 62.5536}, {"ts": 1775500620000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 276.0, "quote_volume": 9.9912, "trades": 1, "taker_buy_quote": 9.9912}, {"ts": 1775500680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 251.0, "quote_volume": 9.0611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 747.0, "quote_volume": 27.0414, "trades": 1, "taker_buy_quote": 27.0414}, {"ts": 1775500800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 544.0, "quote_volume": 19.6384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1381.0, "quote_volume": 49.9922, "trades": 1, "taker_buy_quote": 49.9922}, {"ts": 1775501160000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 7420.0, "quote_volume": 268.2643, "trades": 4, "taker_buy_quote": 145.6326}, {"ts": 1775501400000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501700000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 388.0, "quote_volume": 14.0068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 194.0, "quote_volume": 7.0228, "trades": 2, "taker_buy_quote": 7.0228}, {"ts": 1775501880000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 2203.0, "quote_volume": 79.5283, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 24476.0, "quote_volume": 886.1662, "trades": 11, "taker_buy_quote": 886.1662}, {"ts": 1775502120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 746.0, "quote_volume": 27.0052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 6322.0, "quote_volume": 228.8564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 753.0, "quote_volume": 27.2586, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 6238.0, "quote_volume": 225.8196, "trades": 4, "taker_buy_quote": 225.8196}, {"ts": 1775502600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502660000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 30504.0, "quote_volume": 1104.2448, "trades": 46, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 32472.0, "quote_volume": 1176.8699, "trades": 29, "taker_buy_quote": 1159.2043}, {"ts": 1775502780000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 1511.0, "quote_volume": 54.7148, "trades": 3, "taker_buy_quote": 6.0258}, {"ts": 1775503260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 60245.0, "quote_volume": 2186.8935, "trades": 9, "taker_buy_quote": 2186.8935}, {"ts": 1775503320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1140.0, "quote_volume": 41.382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1816.0, "quote_volume": 65.9208, "trades": 1, "taker_buy_quote": 65.9208}, {"ts": 1775503500000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 11099.0, "quote_volume": 401.7597, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 9855.0, "quote_volume": 355.7655, "trades": 9, "taker_buy_quote": 297.5001}, {"ts": 1775504100000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 269.0, "quote_volume": 9.7109, "trades": 1, "taker_buy_quote": 9.7109}, {"ts": 1775504280000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 13701.0, "quote_volume": 493.236, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 583.0, "quote_volume": 21.0463, "trades": 1, "taker_buy_quote": 21.0463}, {"ts": 1775504520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 4173.0, "quote_volume": 150.228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 583.0, "quote_volume": 20.988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 3626.0, "quote_volume": 130.536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 134978.0, "quote_volume": 4845.7102, "trades": 15, "taker_buy_quote": 787.6819}, {"ts": 1775504940000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 2204.0, "quote_volume": 79.1236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 23558.0, "quote_volume": 845.5444, "trades": 9, "taker_buy_quote": 128.1989}, {"ts": 1775505660000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 211.0, "quote_volume": 7.596, "trades": 1, "taker_buy_quote": 7.596}, {"ts": 1775505720000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 11886.0, "quote_volume": 427.896, "trades": 6, "taker_buy_quote": 427.896}, {"ts": 1775505840000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 21464.0, "quote_volume": 773.8265, "trades": 13, "taker_buy_quote": 429.4145}, {"ts": 1775505960000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 4249.0, "quote_volume": 153.3889, "trades": 4, "taker_buy_quote": 153.3889}, {"ts": 1775506020000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 152.0, "quote_volume": 5.472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 62168.0, "quote_volume": 2238.8294, "trades": 11, "taker_buy_quote": 2238.8294}, {"ts": 1775506560000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 54697.0, "quote_volume": 1974.5617, "trades": 8, "taker_buy_quote": 1974.5617}, {"ts": 1775506740000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 15118.0, "quote_volume": 547.2716, "trades": 5, "taker_buy_quote": 547.2716}, {"ts": 1775506800000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0362, "volume": 881.0, "quote_volume": 31.8658, "trades": 2, "taker_buy_quote": 22.3354}, {"ts": 1775506860000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 54615.0, "quote_volume": 1977.063, "trades": 14, "taker_buy_quote": 1581.578}, {"ts": 1775507160000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 15634.0, "quote_volume": 565.9702, "trades": 4, "taker_buy_quote": 565.9702}, {"ts": 1775507220000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 11874.0, "quote_volume": 429.8388, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 10763.0, "quote_volume": 388.5662, "trades": 5, "taker_buy_quote": 7.9278}, {"ts": 1775507460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 0.0361, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 27387.0, "quote_volume": 989.2008, "trades": 15, "taker_buy_quote": 972.2338}, {"ts": 1775507640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1487.0, "quote_volume": 53.8294, "trades": 2, "taker_buy_quote": 53.8294}, {"ts": 1775507760000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 11491.0, "quote_volume": 414.2385, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 6861.0, "quote_volume": 246.996, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 848.0, "quote_volume": 30.528, "trades": 1, "taker_buy_quote": 30.528}, {"ts": 1775508180000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 21142.0, "quote_volume": 762.1589, "trades": 15, "taker_buy_quote": 501.9869}, {"ts": 1775508360000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.0361, "volume": 13915.0, "quote_volume": 501.9175, "trades": 12, "taker_buy_quote": 501.9175}, {"ts": 1775508420000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 397.0, "quote_volume": 14.3317, "trades": 1, "taker_buy_quote": 14.3317}, {"ts": 1775508660000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 221.0, "quote_volume": 7.956, "trades": 1, "taker_buy_quote": 7.956}, {"ts": 1775508900000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 672.0, "quote_volume": 24.192, "trades": 2, "taker_buy_quote": 24.192}, {"ts": 1775508960000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 302.0, "quote_volume": 10.9022, "trades": 1, "taker_buy_quote": 10.9022}, {"ts": 1775509140000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2203.0, "quote_volume": 79.308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 1168.0, "quote_volume": 42.048, "trades": 6, "taker_buy_quote": 42.048}, {"ts": 1775509440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 2562.0, "quote_volume": 91.9758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 23530.0, "quote_volume": 847.8418, "trades": 11, "taker_buy_quote": 514.3738}, {"ts": 1775509620000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 9982.0, "quote_volume": 359.352, "trades": 4, "taker_buy_quote": 359.352}, {"ts": 1775509680000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509740000, "open": 0.0361, "high": 0.0366, "low": 0.0361, "close": 0.0364, "volume": 954811.0, "quote_volume": 34601.9989, "trades": 118, "taker_buy_quote": 31941.5906}, {"ts": 1775509800000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 30865.0, "quote_volume": 1121.3121, "trades": 15, "taker_buy_quote": 104.9048}, {"ts": 1775509860000, "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 71457.0, "quote_volume": 2601.717, "trades": 19, "taker_buy_quote": 2589.8106}, {"ts": 1775509920000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 10962.0, "quote_volume": 399.1537, "trades": 5, "taker_buy_quote": 49.9685}, {"ts": 1775509980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 8230.0, "quote_volume": 299.572, "trades": 6, "taker_buy_quote": 299.572}, {"ts": 1775510040000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 14939.0, "quote_volume": 542.2857, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 163131.0, "quote_volume": 5935.5412, "trades": 28, "taker_buy_quote": 2532.5664}, {"ts": 1775510160000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5625.0, "quote_volume": 204.75, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510280000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 6572.0, "quote_volume": 238.5636, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 8652.0, "quote_volume": 314.617, "trades": 4, "taker_buy_quote": 199.9816}, {"ts": 1775510400000, "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 75726.0, "quote_volume": 2753.492, "trades": 63, "taker_buy_quote": 878.3511}, {"ts": 1775510460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 10680.0, "quote_volume": 388.752, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 173.0, "quote_volume": 6.2799, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1047.0, "quote_volume": 38.1108, "trades": 2, "taker_buy_quote": 38.1108}, {"ts": 1775510820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 41916.0, "quote_volume": 1519.3982, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 178.0, "quote_volume": 6.4792, "trades": 1, "taker_buy_quote": 6.4792}, {"ts": 1775511420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 40516.0, "quote_volume": 1466.6792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775511480000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 14492.0, "quote_volume": 525.8521, "trades": 9, "taker_buy_quote": 525.8521}, {"ts": 1775511540000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511660000, "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 6686.0, "quote_volume": 241.8012, "trades": 4, "taker_buy_quote": 6.9333}, {"ts": 1775511720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 574.0, "quote_volume": 20.8362, "trades": 1, "taker_buy_quote": 20.8362}, {"ts": 1775511780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 304.0, "quote_volume": 11.0352, "trades": 1, "taker_buy_quote": 11.0352}, {"ts": 1775511840000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 3009.0, "quote_volume": 109.2267, "trades": 2, "taker_buy_quote": 109.2267}, {"ts": 1775511900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 34136.0, "quote_volume": 1238.5447, "trades": 8, "taker_buy_quote": 1238.5447}, {"ts": 1775512020000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1377.0, "quote_volume": 49.9851, "trades": 3, "taker_buy_quote": 49.9851}, {"ts": 1775512380000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 14871.0, "quote_volume": 538.3302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 0.0361, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 85230.0, "quote_volume": 3079.4699, "trades": 15, "taker_buy_quote": 755.4963}, {"ts": 1775512680000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 2203.0, "quote_volume": 79.7486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 4839.0, "quote_volume": 175.6171, "trades": 11, "taker_buy_quote": 161.6439}, {"ts": 1775512860000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 13800.0, "quote_volume": 501.4172, "trades": 10, "taker_buy_quote": 501.4172}, {"ts": 1775512920000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 24545.0, "quote_volume": 890.9412, "trades": 9, "taker_buy_quote": 394.4358}, {"ts": 1775512980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 27208.0, "quote_volume": 984.9296, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513220000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 177.0, "quote_volume": 6.3897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513520000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 567.0, "quote_volume": 20.5821, "trades": 1, "taker_buy_quote": 20.5821}, {"ts": 1775513640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 180567.0, "quote_volume": 6553.1737, "trades": 33, "taker_buy_quote": 6273.4459}, {"ts": 1775513820000, "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0362, "volume": 203472.0, "quote_volume": 7370.5122, "trades": 22, "taker_buy_quote": 627.3014}, {"ts": 1775513880000, "open": 0.0362, "high": 0.0362, "low": 0.0361, "close": 0.0361, "volume": 88896.0, "quote_volume": 3209.7531, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514060000, "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0362, "volume": 46271.0, "quote_volume": 1676.3766, "trades": 24, "taker_buy_quote": 1199.0026}, {"ts": 1775514120000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514420000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 10000.0, "quote_volume": 361.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 27660.0, "quote_volume": 998.526, "trades": 4, "taker_buy_quote": 165.699}, {"ts": 1775514780000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3062.0, "quote_volume": 110.5382, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 14260.0, "quote_volume": 514.786, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 1366.0, "quote_volume": 49.176, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 2697.0, "quote_volume": 97.092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 151.0, "quote_volume": 5.436, "trades": 1, "taker_buy_quote": 5.436}, {"ts": 1775515380000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 4018.0, "quote_volume": 144.2462, "trades": 4, "taker_buy_quote": 138.7894}, {"ts": 1775515440000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 34765.0, "quote_volume": 1244.587, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515560000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 10000.0, "quote_volume": 358.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515680000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 16332.0, "quote_volume": 582.969, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775515800000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 201.0, "quote_volume": 7.1958, "trades": 1, "taker_buy_quote": 7.1958}, {"ts": 1775515860000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 2104.0, "quote_volume": 75.1128, "trades": 1, "taker_buy_quote": 75.1128}, {"ts": 1775515920000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 2481.0, "quote_volume": 88.3896, "trades": 6, "taker_buy_quote": 7.1757}, {"ts": 1775515980000, "open": 0.0356, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 53616.0, "quote_volume": 1907.1018, "trades": 9, "taker_buy_quote": 15.2569}, {"ts": 1775516040000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 201.0, "quote_volume": 7.1757, "trades": 1, "taker_buy_quote": 7.1757}, {"ts": 1775516100000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 2759.0, "quote_volume": 98.2204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516220000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516280000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 5326.0, "quote_volume": 189.073, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775516340000, "open": 0.0355, "high": 0.0355, "low": 0.0353, "close": 0.0353, "volume": 142555.0, "quote_volume": 5045.0172, "trades": 36, "taker_buy_quote": 240.8818}, {"ts": 1775516400000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 1547.0, "quote_volume": 54.7638, "trades": 4, "taker_buy_quote": 54.7638}, {"ts": 1775516460000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 361824.0, "quote_volume": 12772.3872, "trades": 15, "taker_buy_quote": 19.5209}, {"ts": 1775516520000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 22670.0, "quote_volume": 800.251, "trades": 9, "taker_buy_quote": 585.8035}, {"ts": 1775516580000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 5083.0, "quote_volume": 179.9382, "trades": 5, "taker_buy_quote": 179.9382}, {"ts": 1775516640000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516700000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 8639.0, "quote_volume": 304.9567, "trades": 5, "taker_buy_quote": 160.8621}, {"ts": 1775516760000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516820000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 541747.0, "quote_volume": 19069.4944, "trades": 24, "taker_buy_quote": 18917.3248}, {"ts": 1775516880000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 85150.0, "quote_volume": 2998.2998, "trades": 13, "taker_buy_quote": 659.823}, {"ts": 1775516940000, "open": 0.0353, "high": 0.0355, "low": 0.0353, "close": 0.0355, "volume": 17695.0, "quote_volume": 626.9045, "trades": 9, "taker_buy_quote": 626.9045}, {"ts": 1775517000000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 7957.0, "quote_volume": 282.4962, "trades": 5, "taker_buy_quote": 206.7392}, {"ts": 1775517060000, "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 15872.0, "quote_volume": 564.1503, "trades": 8, "taker_buy_quote": 526.0245}, {"ts": 1775517120000, "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0356, "volume": 59720.0, "quote_volume": 2122.5156, "trades": 18, "taker_buy_quote": 1856.6616}, {"ts": 1775517180000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 14006.0, "quote_volume": 498.6136, "trades": 1, "taker_buy_quote": 498.6136}, {"ts": 1775517240000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 12274.0, "quote_volume": 435.727, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775517360000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 9657.0, "quote_volume": 341.8578, "trades": 4, "taker_buy_quote": 260.9334}, {"ts": 1775517420000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517480000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517540000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 9008.0, "quote_volume": 317.9824, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 14645.0, "quote_volume": 517.1779, "trades": 6, "taker_buy_quote": 517.1779}, {"ts": 1775517660000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 5931.0, "quote_volume": 209.3643, "trades": 3, "taker_buy_quote": 209.3643}, {"ts": 1775517720000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0354, "volume": 6499.0, "quote_volume": 230.0476, "trades": 3, "taker_buy_quote": 230.0476}, {"ts": 1775517780000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 653.0, "quote_volume": 23.0509, "trades": 4, "taker_buy_quote": 23.0509}, {"ts": 1775517840000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 6075.0, "quote_volume": 214.4475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517900000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 2920.0, "quote_volume": 102.784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 26526.0, "quote_volume": 932.5203, "trades": 13, "taker_buy_quote": 259.9872}, {"ts": 1775518140000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518260000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518320000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518380000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518440000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 26735.0, "quote_volume": 938.3985, "trades": 6, "taker_buy_quote": 359.2134}, {"ts": 1775518500000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 15444.0, "quote_volume": 542.0844, "trades": 12, "taker_buy_quote": 252.4743}, {"ts": 1775518560000, "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.035, "volume": 42561.0, "quote_volume": 1491.3044, "trades": 25, "taker_buy_quote": 84.6912}, {"ts": 1775518620000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2599.0, "quote_volume": 91.2249, "trades": 3, "taker_buy_quote": 91.2249}, {"ts": 1775518680000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 6873.0, "quote_volume": 241.4601, "trades": 7, "taker_buy_quote": 76.6656}, {"ts": 1775518740000, "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 59090.0, "quote_volume": 2072.2541, "trades": 38, "taker_buy_quote": 307.3516}, {"ts": 1775518800000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 2753.0, "quote_volume": 96.8906, "trades": 4, "taker_buy_quote": 91.6256}, {"ts": 1775518860000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 3314.0, "quote_volume": 116.6528, "trades": 5, "taker_buy_quote": 116.6528}, {"ts": 1775518920000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 43131.0, "quote_volume": 1514.309, "trades": 10, "taker_buy_quote": 1048.2512}, {"ts": 1775518980000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 897.0, "quote_volume": 31.5744, "trades": 2, "taker_buy_quote": 31.5744}, {"ts": 1775519040000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 7815.0, "quote_volume": 275.088, "trades": 4, "taker_buy_quote": 275.088}, {"ts": 1775519100000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 19252.0, "quote_volume": 679.5956, "trades": 5, "taker_buy_quote": 323.2774}, {"ts": 1775519160000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 827.0, "quote_volume": 29.1104, "trades": 4, "taker_buy_quote": 23.76}, {"ts": 1775519220000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 46179.0, "quote_volume": 1624.8945, "trades": 11, "taker_buy_quote": 668.0256}, {"ts": 1775519280000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 29873.0, "quote_volume": 1048.5423, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2371.0, "quote_volume": 83.2221, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1632.0, "quote_volume": 57.2832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519460000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 31850.0, "quote_volume": 1117.935, "trades": 7, "taker_buy_quote": 867.6369}, {"ts": 1775519520000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 19437.0, "quote_volume": 684.0421, "trades": 13, "taker_buy_quote": 464.4288}, {"ts": 1775519580000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 3672.0, "quote_volume": 129.1712, "trades": 2, "taker_buy_quote": 99.968}, {"ts": 1775519640000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2404.0, "quote_volume": 84.3804, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1477.0, "quote_volume": 51.8427, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 4537.0, "quote_volume": 159.2487, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775519820000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2067.0, "quote_volume": 72.5517, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 2068.0, "quote_volume": 72.4516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775519940000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 3546.0, "quote_volume": 124.11, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 9189.0, "quote_volume": 323.1566, "trades": 6, "taker_buy_quote": 230.633}, {"ts": 1775520060000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 8416.0, "quote_volume": 296.0091, "trades": 4, "taker_buy_quote": 213.84}, {"ts": 1775520120000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 9480.0, "quote_volume": 332.748, "trades": 5, "taker_buy_quote": 213.2325}, {"ts": 1775520180000, "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 1898.0, "quote_volume": 66.5593, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775520240000, "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 29550.0, "quote_volume": 1035.3944, "trades": 15, "taker_buy_quote": 614.3094}, {"ts": 1775520300000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 15149.0, "quote_volume": 530.215, "trades": 5, "taker_buy_quote": 425.25}, {"ts": 1775520360000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 18834.0, "quote_volume": 659.19, "trades": 3, "taker_buy_quote": 5.285}, {"ts": 1775520420000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.0349, "volume": 27982.0, "quote_volume": 976.5881, "trades": 10, "taker_buy_quote": 172.7015}, {"ts": 1775520480000, "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 53205.0, "quote_volume": 1852.825, "trades": 22, "taker_buy_quote": 450.559}, {"ts": 1775520540000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.0349, "volume": 63982.0, "quote_volume": 2237.6423, "trades": 11, "taker_buy_quote": 2190.3528}, {"ts": 1775520600000, "open": 0.0349, "high": 0.0349, "low": 0.0348, "close": 0.0348, "volume": 4487.0, "quote_volume": 156.3243, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775520660000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 2311.0, "quote_volume": 80.4228, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 2260.0, "quote_volume": 78.648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520780000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 1627.0, "quote_volume": 56.6196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520840000, "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 7502.0, "quote_volume": 260.9428, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 0.0348, "high": 0.0348, "low": 0.0348, "close": 0.0348, "volume": 7072.0, "quote_volume": 246.1056, "trades": 6, "taker_buy_quote": 101.4768}, {"ts": 1775520960000, "open": 0.0348, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 6146.0, "quote_volume": 213.8147, "trades": 4, "taker_buy_quote": 150.2664}, {"ts": 1775521020000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 2912.0, "quote_volume": 101.0464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521080000, "open": 0.0347, "high": 0.0347, "low": 0.0347, "close": 0.0347, "volume": 4644.0, "quote_volume": 161.1468, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775521140000, "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0347, "volume": 3752.0, "quote_volume": 130.2202, "trades": 6, "taker_buy_quote": 8.9784}, {"ts": 1775521200000, "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0348, "volume": 2117.0, "quote_volume": 73.4887, "trades": 3, "taker_buy_quote": 10.0224}, {"ts": 1775521260000, "open": 0.0347, "high": 0.0348, "low": 0.0347, "close": 0.0348, "volume": 9941.0, "quote_volume": 345.8351, "trades": 5, "taker_buy_quote": 256.8588}, {"ts": 1775521320000, "open": 0.0348, "high": 0.0349, "low": 0.0348, "close": 0.0349, "volume": 92208.0, "quote_volume": 3217.7714, "trades": 16, "taker_buy_quote": 3166.6429}, {"ts": 1775521380000, "open": 0.0349, "high": 0.035, "low": 0.0349, "close": 0.035, "volume": 3510.0, "quote_volume": 122.6699, "trades": 4, "taker_buy_quote": 59.815}, {"ts": 1775521440000, "open": 0.0348, "high": 0.035, "low": 0.0348, "close": 0.035, "volume": 36677.0, "quote_volume": 1283.3294, "trades": 11, "taker_buy_quote": 1176.98}, {"ts": 1775521500000, "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 3708.0, "quote_volume": 130.0265, "trades": 4, "taker_buy_quote": 86.5215}, {"ts": 1775521560000, "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 54302.0, "quote_volume": 1906.0133, "trades": 9, "taker_buy_quote": 1819.3971}, {"ts": 1775521620000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 3037.0, "quote_volume": 106.818, "trades": 4, "taker_buy_quote": 42.3456}, {"ts": 1775521680000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 5797.0, "quote_volume": 204.3268, "trades": 6, "taker_buy_quote": 96.1572}, {"ts": 1775521740000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 14842.0, "quote_volume": 523.9226, "trades": 5, "taker_buy_quote": 432.1426}, {"ts": 1775521800000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 8542.0, "quote_volume": 302.3868, "trades": 6, "taker_buy_quote": 302.3868}, {"ts": 1775521860000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 1006.0, "quote_volume": 35.6124, "trades": 2, "taker_buy_quote": 35.6124}, {"ts": 1775521920000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 7459.0, "quote_volume": 262.7226, "trades": 5, "taker_buy_quote": 53.1618}, {"ts": 1775521980000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 1544.0, "quote_volume": 54.4773, "trades": 4, "taker_buy_quote": 45.3605}, {"ts": 1775522040000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 43930.0, "quote_volume": 1550.729, "trades": 11, "taker_buy_quote": 1550.729}, {"ts": 1775522100000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 10693.0, "quote_volume": 376.4248, "trades": 4, "taker_buy_quote": 11.0136}, {"ts": 1775522160000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 4266.0, "quote_volume": 149.7366, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 15810.0, "quote_volume": 554.931, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775522280000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 154.0, "quote_volume": 5.4054, "trades": 1, "taker_buy_quote": 5.4054}, {"ts": 1775522340000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522460000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 2301.0, "quote_volume": 80.535, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522520000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 11789.0, "quote_volume": 412.615, "trades": 2, "taker_buy_quote": 212.625}, {"ts": 1775522580000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 4736.0, "quote_volume": 165.76, "trades": 1, "taker_buy_quote": 165.76}, {"ts": 1775522640000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 13938.0, "quote_volume": 487.83, "trades": 4, "taker_buy_quote": 287.84}, {"ts": 1775522700000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522820000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 8224.0, "quote_volume": 287.84, "trades": 2, "taker_buy_quote": 287.84}, {"ts": 1775522880000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 8883.0, "quote_volume": 310.905, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 10599.0, "quote_volume": 370.965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523000000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 48886.0, "quote_volume": 1715.8986, "trades": 14, "taker_buy_quote": 952.263}, {"ts": 1775523060000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523240000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523300000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523540000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2204.0, "quote_volume": 77.3604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523600000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 8547.0, "quote_volume": 299.9997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523660000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2149.0, "quote_volume": 75.4299, "trades": 1, "taker_buy_quote": 75.4299}, {"ts": 1775523720000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 12433.0, "quote_volume": 437.6416, "trades": 3, "taker_buy_quote": 437.6416}, {"ts": 1775523780000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 36335.0, "quote_volume": 1275.3585, "trades": 5, "taker_buy_quote": 128.6766}, {"ts": 1775524020000, "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 34377.0, "quote_volume": 1206.5832, "trades": 7, "taker_buy_quote": 1147.1382}, {"ts": 1775524080000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524140000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 33755.0, "quote_volume": 1181.425, "trades": 13, "taker_buy_quote": 597.625}, {"ts": 1775524260000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 8284.0, "quote_volume": 289.94, "trades": 5, "taker_buy_quote": 289.94}, {"ts": 1775524320000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524380000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 152.0, "quote_volume": 5.3352, "trades": 1, "taker_buy_quote": 5.3352}, {"ts": 1775524440000, "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.035, "volume": 4591.0, "quote_volume": 161.1108, "trades": 2, "taker_buy_quote": 149.4558}, {"ts": 1775524500000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 142.0, "quote_volume": 4.9984, "trades": 1, "taker_buy_quote": 4.9984}, {"ts": 1775524560000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524620000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 10327.0, "quote_volume": 362.4777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775524680000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 6059.0, "quote_volume": 212.065, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524860000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 7010.0, "quote_volume": 246.051, "trades": 14, "taker_buy_quote": 209.196}, {"ts": 1775524920000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 8381.0, "quote_volume": 294.1731, "trades": 3, "taker_buy_quote": 100.4913}, {"ts": 1775524980000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 17148.0, "quote_volume": 601.8948, "trades": 18, "taker_buy_quote": 388.6623}, {"ts": 1775525040000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 3420.0, "quote_volume": 120.042, "trades": 6, "taker_buy_quote": 120.042}, {"ts": 1775525160000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 8224.0, "quote_volume": 288.6624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775525220000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 8784.0, "quote_volume": 308.3184, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 28110.0, "quote_volume": 986.7244, "trades": 8, "taker_buy_quote": 22.3168}, {"ts": 1775525340000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 21381.0, "quote_volume": 750.4731, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 0.0351, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 175185.0, "quote_volume": 6147.9669, "trades": 57, "taker_buy_quote": 428.571}, {"ts": 1775525460000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1141.0, "quote_volume": 40.0491, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525580000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 5574.0, "quote_volume": 195.6474, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525820000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525880000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525940000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 56014.0, "quote_volume": 1971.6928, "trades": 11, "taker_buy_quote": 1971.6928}, {"ts": 1775526000000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 26317.0, "quote_volume": 928.9901, "trades": 10, "taker_buy_quote": 861.2847}, {"ts": 1775526060000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 348.0, "quote_volume": 12.3192, "trades": 2, "taker_buy_quote": 12.3192}, {"ts": 1775526120000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 5306.0, "quote_volume": 187.8324, "trades": 1, "taker_buy_quote": 187.8324}, {"ts": 1775526240000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 2658.0, "quote_volume": 94.0423, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 312.0, "quote_volume": 11.0448, "trades": 1, "taker_buy_quote": 11.0448}, {"ts": 1775526360000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 564.0, "quote_volume": 20.022, "trades": 3, "taker_buy_quote": 20.022}, {"ts": 1775526420000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526480000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526540000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1129.0, "quote_volume": 40.0795, "trades": 1, "taker_buy_quote": 40.0795}, {"ts": 1775526600000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526660000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 60304.0, "quote_volume": 2140.792, "trades": 12, "taker_buy_quote": 1630.2665}, {"ts": 1775526720000, "open": 0.0356, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 310349.0, "quote_volume": 11019.8239, "trades": 94, "taker_buy_quote": 374.4408}, {"ts": 1775526780000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 3255.0, "quote_volume": 115.5525, "trades": 9, "taker_buy_quote": 115.5525}, {"ts": 1775526840000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 78275.0, "quote_volume": 2786.59, "trades": 8, "taker_buy_quote": 2731.5168}, {"ts": 1775526960000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 14451.0, "quote_volume": 513.8329, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 2612.0, "quote_volume": 92.726, "trades": 1, "taker_buy_quote": 92.726}, {"ts": 1775527080000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527140000, "open": 0.0355, "high": 0.0356, "low": 0.0354, "close": 0.0354, "volume": 95238.0, "quote_volume": 3384.6412, "trades": 33, "taker_buy_quote": 3306.6044}, {"ts": 1775527200000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527260000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 152.0, "quote_volume": 5.3808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527380000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527440000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 41008.0, "quote_volume": 1451.6832, "trades": 2, "taker_buy_quote": 1451.6832}, {"ts": 1775527500000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 8224.0, "quote_volume": 291.1296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527560000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 48899.0, "quote_volume": 1731.0246, "trades": 9, "taker_buy_quote": 1412.814}, {"ts": 1775527620000, "open": 0.0354, "high": 0.0354, "low": 0.0352, "close": 0.0352, "volume": 26527.0, "quote_volume": 935.8135, "trades": 12, "taker_buy_quote": 225.5574}, {"ts": 1775527680000, "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0352, "volume": 198438.0, "quote_volume": 6958.3721, "trades": 28, "taker_buy_quote": 19.1688}, {"ts": 1775527740000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527800000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527860000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 71068.0, "quote_volume": 2501.5936, "trades": 10, "taker_buy_quote": 2501.5936}, {"ts": 1775528040000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528100000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 78218.0, "quote_volume": 2749.7429, "trades": 10, "taker_buy_quote": 529.056}, {"ts": 1775528220000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528340000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 55186.0, "quote_volume": 1942.5472, "trades": 4, "taker_buy_quote": 1942.5472}, {"ts": 1775528460000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 93641.0, "quote_volume": 3296.1546, "trades": 12, "taker_buy_quote": 2758.8}, {"ts": 1775528580000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528700000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528760000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 12552.0, "quote_volume": 441.8304, "trades": 4, "taker_buy_quote": 163.328}, {"ts": 1775528820000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 20594.0, "quote_volume": 724.9088, "trades": 2, "taker_buy_quote": 724.9088}, {"ts": 1775529000000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 2725.0, "quote_volume": 95.92, "trades": 1, "taker_buy_quote": 95.92}, {"ts": 1775529060000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 48526.0, "quote_volume": 1708.1152, "trades": 4, "taker_buy_quote": 1708.1152}, {"ts": 1775529180000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 3133.0, "quote_volume": 109.9967, "trades": 3, "taker_buy_quote": 9.9968}, {"ts": 1775529240000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 28301.0, "quote_volume": 993.3651, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 8224.0, "quote_volume": 288.6624, "trades": 3, "taker_buy_quote": 213.2325}, {"ts": 1775529360000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529420000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529480000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 28820.0, "quote_volume": 1014.464, "trades": 4, "taker_buy_quote": 1014.464}, {"ts": 1775529540000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 2537.0, "quote_volume": 89.0487, "trades": 3, "taker_buy_quote": 8.2836}, {"ts": 1775529600000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.035, "high": 0.0351, "low": 0.035, "close": 0.0351, "volume": 16375.0, "quote_volume": 573.3174, "trades": 6, "taker_buy_quote": 492.7824}, {"ts": 1775529780000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529900000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529960000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 1203.0, "quote_volume": 42.105, "trades": 2, "taker_buy_quote": 42.105}, {"ts": 1775530080000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530140000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 571.0, "quote_volume": 19.985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530680000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.035, "high": 0.035, "low": 0.035, "close": 0.035, "volume": 2202.0, "quote_volume": 77.07, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 45837.0, "quote_volume": 1608.8787, "trades": 6, "taker_buy_quote": 1608.8787}, {"ts": 1775530860000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 605.0, "quote_volume": 21.3413, "trades": 3, "taker_buy_quote": 21.3413}, {"ts": 1775530920000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 564.0, "quote_volume": 19.9656, "trades": 1, "taker_buy_quote": 19.9656}, {"ts": 1775530980000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 53851.0, "quote_volume": 1898.7069, "trades": 11, "taker_buy_quote": 87.2263}, {"ts": 1775531040000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 22321.0, "quote_volume": 787.9313, "trades": 1, "taker_buy_quote": 787.9313}, {"ts": 1775531100000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531160000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 3177.0, "quote_volume": 112.0453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531700000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531940000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 25556.0, "quote_volume": 902.1268, "trades": 7, "taker_buy_quote": 234.9921}, {"ts": 1775532060000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 327.0, "quote_volume": 11.5431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532120000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532180000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 312.0, "quote_volume": 11.0448, "trades": 2, "taker_buy_quote": 11.0448}, {"ts": 1775532360000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 564.0, "quote_volume": 19.9656, "trades": 2, "taker_buy_quote": 19.9656}, {"ts": 1775532420000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 56656.0, "quote_volume": 1999.9568, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 564.0, "quote_volume": 19.9092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532720000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533020000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533140000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 6227.0, "quote_volume": 220.4358, "trades": 2, "taker_buy_quote": 220.4358}, {"ts": 1775533200000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 5242.0, "quote_volume": 186.5699, "trades": 5, "taker_buy_quote": 186.5699}, {"ts": 1775533320000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3907.0, "quote_volume": 139.0892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 9682.0, "quote_volume": 344.6792, "trades": 5, "taker_buy_quote": 344.6792}, {"ts": 1775533500000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 13153.0, "quote_volume": 469.5621, "trades": 6, "taker_buy_quote": 469.5621}, {"ts": 1775533560000, "open": 0.0358, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 5726.0, "quote_volume": 204.3088, "trades": 10, "taker_buy_quote": 73.0707}, {"ts": 1775533620000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0358, "volume": 2566.0, "quote_volume": 91.7458, "trades": 2, "taker_buy_quote": 49.9768}, {"ts": 1775533680000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 239.0, "quote_volume": 8.5323, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 9638.0, "quote_volume": 344.9566, "trades": 7, "taker_buy_quote": 315.04}, {"ts": 1775533860000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 7733.0, "quote_volume": 276.8414, "trades": 7, "taker_buy_quote": 276.8414}, {"ts": 1775534040000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 402.0, "quote_volume": 14.371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775534100000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 8773.0, "quote_volume": 314.0734, "trades": 12, "taker_buy_quote": 226.0054}, {"ts": 1775534220000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 1394.0, "quote_volume": 50.0446, "trades": 1, "taker_buy_quote": 50.0446}, {"ts": 1775534280000, "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 980.0, "quote_volume": 35.1235, "trades": 3, "taker_buy_quote": 14.1805}, {"ts": 1775534340000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 2204.0, "quote_volume": 78.6828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 8124.0, "quote_volume": 289.7967, "trades": 5, "taker_buy_quote": 76.5044}, {"ts": 1775534460000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534760000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 24406.0, "quote_volume": 866.413, "trades": 16, "taker_buy_quote": 639.7455}, {"ts": 1775534820000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1573.0, "quote_volume": 55.8415, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535300000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535420000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535480000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 563.0, "quote_volume": 19.9865, "trades": 1, "taker_buy_quote": 19.9865}, {"ts": 1775535600000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535660000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 570.0, "quote_volume": 20.2159, "trades": 2, "taker_buy_quote": 13.4545}, {"ts": 1775535720000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 6075.0, "quote_volume": 215.6625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535840000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 3811.0, "quote_volume": 134.9094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536020000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 14136.0, "quote_volume": 500.4144, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775536260000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 739.0, "quote_volume": 26.2345, "trades": 2, "taker_buy_quote": 26.2345}, {"ts": 1775536320000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 14084.0, "quote_volume": 499.982, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 500.0, "quote_volume": 17.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536440000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 14276.0, "quote_volume": 505.3704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775536500000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 6609.0, "quote_volume": 233.9586, "trades": 2, "taker_buy_quote": 233.9586}, {"ts": 1775536620000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536740000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 8867.0, "quote_volume": 313.0051, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 605.0, "quote_volume": 21.3565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 115676.0, "quote_volume": 4082.5957, "trades": 14, "taker_buy_quote": 7.1659}, {"ts": 1775536980000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 233.0, "quote_volume": 8.2016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 295.0, "quote_volume": 10.4135, "trades": 2, "taker_buy_quote": 10.4135}, {"ts": 1775537220000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 1129.0, "quote_volume": 39.9666, "trades": 1, "taker_buy_quote": 39.9666}, {"ts": 1775537280000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537340000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 2336.0, "quote_volume": 82.6944, "trades": 1, "taker_buy_quote": 82.6944}, {"ts": 1775537520000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537580000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 763.0, "quote_volume": 26.9339, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2204.0, "quote_volume": 77.8012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 5098.0, "quote_volume": 180.5145, "trades": 7, "taker_buy_quote": 180.5145}, {"ts": 1775538120000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 24992.0, "quote_volume": 883.6098, "trades": 9, "taker_buy_quote": 411.3834}, {"ts": 1775538180000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 453.0, "quote_volume": 15.9909, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 6537.0, "quote_volume": 230.7561, "trades": 3, "taker_buy_quote": 230.7561}, {"ts": 1775538540000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 2537.0, "quote_volume": 89.8098, "trades": 1, "taker_buy_quote": 89.8098}, {"ts": 1775538600000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 36508.0, "quote_volume": 1292.6188, "trades": 13, "taker_buy_quote": 1016.6404}, {"ts": 1775538660000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 544.0, "quote_volume": 19.2576, "trades": 1, "taker_buy_quote": 19.2576}, {"ts": 1775538720000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538780000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 5200.0, "quote_volume": 184.1731, "trades": 4, "taker_buy_quote": 33.0505}, {"ts": 1775538900000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 6316.0, "quote_volume": 223.868, "trades": 4, "taker_buy_quote": 199.9376}, {"ts": 1775538960000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 1243.0, "quote_volume": 44.0727, "trades": 3, "taker_buy_quote": 44.0727}, {"ts": 1775539020000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 705.0, "quote_volume": 24.9908, "trades": 2, "taker_buy_quote": 11.999}, {"ts": 1775539080000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 676.0, "quote_volume": 23.9304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539140000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 18634.0, "quote_volume": 661.4865, "trades": 14, "taker_buy_quote": 258.6885}, {"ts": 1775539260000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 203.0, "quote_volume": 7.2065, "trades": 1, "taker_buy_quote": 7.2065}, {"ts": 1775539320000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 1380.0, "quote_volume": 48.9562, "trades": 4, "taker_buy_quote": 36.991}, {"ts": 1775539500000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 1670.0, "quote_volume": 59.285, "trades": 2, "taker_buy_quote": 34.293}, {"ts": 1775539560000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 8196.0, "quote_volume": 291.0256, "trades": 4, "taker_buy_quote": 24.0656}, {"ts": 1775539620000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 3210.0, "quote_volume": 113.634, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 31015.0, "quote_volume": 1097.931, "trades": 8, "taker_buy_quote": 375.1692}, {"ts": 1775539860000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539920000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539980000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 501.0, "quote_volume": 17.7354, "trades": 1, "taker_buy_quote": 17.7354}, {"ts": 1775540100000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 0.0354, "high": 0.0354, "low": 0.0352, "close": 0.0353, "volume": 35885.0, "quote_volume": 1265.9249, "trades": 9, "taker_buy_quote": 85.7363}, {"ts": 1775540220000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 14164.0, "quote_volume": 499.9892, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 83895.0, "quote_volume": 2961.4935, "trades": 26, "taker_buy_quote": 2961.4935}, {"ts": 1775540880000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2149.0, "quote_volume": 75.8597, "trades": 1, "taker_buy_quote": 75.8597}, {"ts": 1775541060000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 3965.0, "quote_volume": 139.9645, "trades": 1, "taker_buy_quote": 139.9645}, {"ts": 1775541120000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 6075.0, "quote_volume": 214.4475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541420000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2204.0, "quote_volume": 77.8012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541600000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541840000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 181.0, "quote_volume": 6.3712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542260000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 16045.0, "quote_volume": 565.3915, "trades": 2, "taker_buy_quote": 214.4475}, {"ts": 1775542320000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2362.0, "quote_volume": 83.3786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 186306.0, "quote_volume": 6558.5787, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775542440000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 173.0, "quote_volume": 6.0896, "trades": 1, "taker_buy_quote": 6.0896}, {"ts": 1775542500000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 6075.0, "quote_volume": 213.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542560000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 7237.0, "quote_volume": 254.7424, "trades": 4, "taker_buy_quote": 254.7424}, {"ts": 1775542620000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 22428.0, "quote_volume": 789.4656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775542800000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.0351, "high": 0.0352, "low": 0.0351, "close": 0.0352, "volume": 1286.0, "quote_volume": 45.247, "trades": 2, "taker_buy_quote": 38.1568}, {"ts": 1775542920000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 204.0, "quote_volume": 7.1808, "trades": 1, "taker_buy_quote": 7.1808}, {"ts": 1775542980000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 1300.0, "quote_volume": 45.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543040000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 1284.0, "quote_volume": 45.1968, "trades": 2, "taker_buy_quote": 18.4448}, {"ts": 1775543100000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 3969.0, "quote_volume": 139.7088, "trades": 2, "taker_buy_quote": 139.7088}, {"ts": 1775543160000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543220000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 262.0, "quote_volume": 9.2224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 355.0, "quote_volume": 12.496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 152.0, "quote_volume": 5.3656, "trades": 1, "taker_buy_quote": 5.3656}, {"ts": 1775543400000, "open": 0.0354, "high": 0.0354, "low": 0.0352, "close": 0.0352, "volume": 15155.0, "quote_volume": 534.2421, "trades": 6, "taker_buy_quote": 7.2924}, {"ts": 1775543460000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 10258.0, "quote_volume": 361.0816, "trades": 3, "taker_buy_quote": 148.2976}, {"ts": 1775543580000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 3579.0, "quote_volume": 125.9808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543640000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 31997.0, "quote_volume": 1127.179, "trades": 95, "taker_buy_quote": 700.6083}, {"ts": 1775543940000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 175.0, "quote_volume": 6.16, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 8160.0, "quote_volume": 287.64, "trades": 39, "taker_buy_quote": 144.024}, {"ts": 1775544060000, "open": 0.0353, "high": 0.0353, "low": 0.0353, "close": 0.0353, "volume": 2040.0, "quote_volume": 72.012, "trades": 6, "taker_buy_quote": 72.012}, {"ts": 1775544120000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 1969.0, "quote_volume": 69.3088, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 11931.0, "quote_volume": 419.562, "trades": 45, "taker_buy_quote": 258.9664}, {"ts": 1775544300000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 22863.0, "quote_volume": 805.3902, "trades": 62, "taker_buy_quote": 510.1678}, {"ts": 1775544360000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 10560.0, "quote_volume": 371.5163, "trades": 20, "taker_buy_quote": 72.0192}, {"ts": 1775544420000, "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 18129.0, "quote_volume": 638.1501, "trades": 44, "taker_buy_quote": 160.9976}, {"ts": 1775544480000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 5951.0, "quote_volume": 209.6792, "trades": 20, "taker_buy_quote": 72.012}, {"ts": 1775544600000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 3973.0, "quote_volume": 140.0536, "trades": 19, "taker_buy_quote": 72.012}, {"ts": 1775544660000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544780000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 8160.0, "quote_volume": 287.64, "trades": 37, "taker_buy_quote": 144.024}, {"ts": 1775544900000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 63928.0, "quote_volume": 2250.4702, "trades": 27, "taker_buy_quote": 1124.8798}, {"ts": 1775544960000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545140000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0353, "volume": 12405.0, "quote_volume": 437.268, "trades": 44, "taker_buy_quote": 216.036}, {"ts": 1775545200000, "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 21805.0, "quote_volume": 767.594, "trades": 34, "taker_buy_quote": 78.3128}, {"ts": 1775545260000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 3986.0, "quote_volume": 140.5112, "trades": 18, "taker_buy_quote": 72.012}, {"ts": 1775545320000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 14268.0, "quote_volume": 501.4688, "trades": 57, "taker_buy_quote": 216.0576}, {"ts": 1775545380000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545440000, "open": 0.0352, "high": 0.0352, "low": 0.0351, "close": 0.0351, "volume": 4005.0, "quote_volume": 140.7801, "trades": 18, "taker_buy_quote": 72.0192}, {"ts": 1775545500000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 3162.0, "quote_volume": 110.9862, "trades": 9, "taker_buy_quote": 72.0252}, {"ts": 1775545560000, "open": 0.035, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 12808.0, "quote_volume": 449.5521, "trades": 36, "taker_buy_quote": 285.2517}, {"ts": 1775545620000, "open": 0.0351, "high": 0.0352, "low": 0.035, "close": 0.0351, "volume": 12001.0, "quote_volume": 421.2276, "trades": 45, "taker_buy_quote": 250.7133}, {"ts": 1775545680000, "open": 0.0351, "high": 0.0351, "low": 0.0351, "close": 0.0351, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 7859.0, "quote_volume": 276.8408, "trades": 20, "taker_buy_quote": 202.6392}, {"ts": 1775545800000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 4535.0, "quote_volume": 159.8884, "trades": 21, "taker_buy_quote": 90.5092}, {"ts": 1775545860000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 4149.0, "quote_volume": 146.2488, "trades": 19, "taker_buy_quote": 72.012}, {"ts": 1775545920000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545980000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 6134.0, "quote_volume": 216.3332, "trades": 21, "taker_buy_quote": 146.9892}, {"ts": 1775546040000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546100000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 10992.0, "quote_volume": 387.6096, "trades": 41, "taker_buy_quote": 243.9936}, {"ts": 1775546160000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 4148.0, "quote_volume": 146.2136, "trades": 23, "taker_buy_quote": 72.012}, {"ts": 1775546220000, "open": 0.0352, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 12602.0, "quote_volume": 443.9984, "trades": 38, "taker_buy_quote": 144.024}, {"ts": 1775546280000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 4010.0, "quote_volume": 141.356, "trades": 19, "taker_buy_quote": 72.012}, {"ts": 1775546340000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 4149.0, "quote_volume": 146.2488, "trades": 20, "taker_buy_quote": 72.012}, {"ts": 1775546520000, "open": 0.0353, "high": 0.0353, "low": 0.0352, "close": 0.0352, "volume": 4011.0, "quote_volume": 141.3912, "trades": 19, "taker_buy_quote": 72.012}, {"ts": 1775546580000, "open": 0.0352, "high": 0.0352, "low": 0.0352, "close": 0.0352, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.0353, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 24759.0, "quote_volume": 874.1287, "trades": 26, "taker_buy_quote": 298.1739}, {"ts": 1775546700000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 13785.0, "quote_volume": 487.5822, "trades": 44, "taker_buy_quote": 343.9818}, {"ts": 1775546760000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 7700.0, "quote_volume": 272.3829, "trades": 20, "taker_buy_quote": 202.8066}, {"ts": 1775546820000, "open": 0.0354, "high": 0.0354, "low": 0.0353, "close": 0.0353, "volume": 4652.0, "quote_volume": 164.419, "trades": 19, "taker_buy_quote": 72.0036}, {"ts": 1775546880000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 12654.0, "quote_volume": 448.3578, "trades": 42, "taker_buy_quote": 164.4852}, {"ts": 1775546940000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547060000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 8112.0, "quote_volume": 287.5704, "trades": 37, "taker_buy_quote": 143.988}, {"ts": 1775547120000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 3987.0, "quote_volume": 141.3426, "trades": 21, "taker_buy_quote": 71.994}, {"ts": 1775547180000, "open": 0.0354, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 22105.0, "quote_volume": 783.1648, "trades": 64, "taker_buy_quote": 565.4194}, {"ts": 1775547240000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547300000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0355, "volume": 13318.0, "quote_volume": 472.1416, "trades": 62, "taker_buy_quote": 242.962}, {"ts": 1775547420000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 8112.0, "quote_volume": 287.5704, "trades": 37, "taker_buy_quote": 143.988}, {"ts": 1775547480000, "open": 0.0355, "high": 0.0356, "low": 0.0355, "close": 0.0355, "volume": 4436.0, "quote_volume": 157.6808, "trades": 19, "taker_buy_quote": 72.1968}, {"ts": 1775547540000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 24977.0, "quote_volume": 889.5856, "trades": 43, "taker_buy_quote": 606.708}, {"ts": 1775547600000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 4616.0, "quote_volume": 164.3296, "trades": 20, "taker_buy_quote": 72.1968}, {"ts": 1775547660000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547780000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547840000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547900000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547960000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 8088.0, "quote_volume": 288.3372, "trades": 37, "taker_buy_quote": 144.3708}, {"ts": 1775548020000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 24702.0, "quote_volume": 882.6532, "trades": 83, "taker_buy_quote": 288.8908}, {"ts": 1775548140000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 7109.0, "quote_volume": 253.9929, "trades": 22, "taker_buy_quote": 72.1728}, {"ts": 1775548260000, "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 113714.0, "quote_volume": 4080.3624, "trades": 59, "taker_buy_quote": 3567.9327}, {"ts": 1775548320000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 20255.0, "quote_volume": 724.4817, "trades": 62, "taker_buy_quote": 390.2558}, {"ts": 1775548440000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548500000, "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0358, "volume": 10213.0, "quote_volume": 365.6996, "trades": 38, "taker_buy_quote": 221.4814}, {"ts": 1775548560000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 4111.0, "quote_volume": 146.9643, "trades": 18, "taker_buy_quote": 72.1728}, {"ts": 1775548620000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 8063.0, "quote_volume": 288.2523, "trades": 41, "taker_buy_quote": 144.3456}, {"ts": 1775548680000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 44905.0, "quote_volume": 1603.9485, "trades": 86, "taker_buy_quote": 300.72}, {"ts": 1775548740000, "open": 0.0357, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 29913.0, "quote_volume": 1069.2717, "trades": 130, "taker_buy_quote": 493.1808}, {"ts": 1775548800000, "open": 0.0357, "high": 0.0359, "low": 0.0357, "close": 0.0358, "volume": 49531.0, "quote_volume": 1772.5958, "trades": 168, "taker_buy_quote": 1119.4627}, {"ts": 1775548860000, "open": 0.0358, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 33496.0, "quote_volume": 1200.8318, "trades": 156, "taker_buy_quote": 601.325}, {"ts": 1775548920000, "open": 0.0358, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 69525.0, "quote_volume": 2497.5944, "trades": 110, "taker_buy_quote": 1148.835}, {"ts": 1775548980000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 47999.0, "quote_volume": 1723.6868, "trades": 15, "taker_buy_quote": 1343.4699}, {"ts": 1775549040000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 9597.0, "quote_volume": 344.5323, "trades": 4, "taker_buy_quote": 232.9192}, {"ts": 1775549100000, "open": 0.0359, "high": 0.0366, "low": 0.0359, "close": 0.0364, "volume": 1228078.0, "quote_volume": 44411.9581, "trades": 145, "taker_buy_quote": 42483.3226}, {"ts": 1775549160000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 134384.0, "quote_volume": 4890.8312, "trades": 48, "taker_buy_quote": 4558.658}, {"ts": 1775549220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 15427.0, "quote_volume": 560.0001, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "open": 0.0363, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 59585.0, "quote_volume": 2167.5655, "trades": 15, "taker_buy_quote": 1988.5867}, {"ts": 1775549340000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 1566.0, "quote_volume": 56.9101, "trades": 3, "taker_buy_quote": 23.4052}, {"ts": 1775549400000, "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0363, "volume": 22466.0, "quote_volume": 815.6908, "trades": 12, "taker_buy_quote": 773.8284}, {"ts": 1775549460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2515.0, "quote_volume": 91.2945, "trades": 2, "taker_buy_quote": 82.1106}, {"ts": 1775549520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 7556.0, "quote_volume": 274.2828, "trades": 5, "taker_buy_quote": 219.978}, {"ts": 1775549640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 19503.0, "quote_volume": 709.9092, "trades": 3, "taker_buy_quote": 709.9092}, {"ts": 1775549760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 3270.0, "quote_volume": 119.028, "trades": 7, "taker_buy_quote": 84.3388}, {"ts": 1775549880000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 123204.0, "quote_volume": 4461.0075, "trades": 83, "taker_buy_quote": 2037.324}, {"ts": 1775549940000, "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0365, "volume": 1059520.0, "quote_volume": 38607.0026, "trades": 107, "taker_buy_quote": 36699.8714}, {"ts": 1775550000000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 34567.0, "quote_volume": 1264.0102, "trades": 41, "taker_buy_quote": 1220.1493}, {"ts": 1775550060000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 724.0, "quote_volume": 26.372, "trades": 2, "taker_buy_quote": 6.716}, {"ts": 1775550120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5891.0, "quote_volume": 215.0215, "trades": 1, "taker_buy_quote": 215.0215}, {"ts": 1775550180000, "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 109357.0, "quote_volume": 3995.3661, "trades": 74, "taker_buy_quote": 3175.6807}, {"ts": 1775550240000, "open": 0.0366, "high": 0.0369, "low": 0.0366, "close": 0.0366, "volume": 121726.0, "quote_volume": 4470.9006, "trades": 54, "taker_buy_quote": 3647.3114}, {"ts": 1775550300000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 87505.0, "quote_volume": 3211.3517, "trades": 56, "taker_buy_quote": 1927.851}, {"ts": 1775550360000, "open": 0.0367, "high": 0.0369, "low": 0.0367, "close": 0.0367, "volume": 110496.0, "quote_volume": 4061.3741, "trades": 40, "taker_buy_quote": 3686.1166}, {"ts": 1775550420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 14352.0, "quote_volume": 526.7184, "trades": 3, "taker_buy_quote": 222.9525}, {"ts": 1775550480000, "open": 0.0367, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 8233.0, "quote_volume": 302.1626, "trades": 7, "taker_buy_quote": 157.9105}, {"ts": 1775550540000, "open": 0.0367, "high": 0.0369, "low": 0.0367, "close": 0.0368, "volume": 121717.0, "quote_volume": 4480.61, "trades": 58, "taker_buy_quote": 4235.1428}, {"ts": 1775550600000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 66796.0, "quote_volume": 2463.5523, "trades": 18, "taker_buy_quote": 2014.5555}, {"ts": 1775550660000, "open": 0.0368, "high": 0.0369, "low": 0.0367, "close": 0.0367, "volume": 93045.0, "quote_volume": 3422.7639, "trades": 21, "taker_buy_quote": 653.1669}, {"ts": 1775550720000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 12493.0, "quote_volume": 459.3921, "trades": 6, "taker_buy_quote": 5.7408}, {"ts": 1775550780000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 20267.0, "quote_volume": 746.0511, "trades": 6, "taker_buy_quote": 638.9263}, {"ts": 1775550840000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 14125.0, "quote_volume": 519.7032, "trades": 3, "taker_buy_quote": 260.6176}, {"ts": 1775550900000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 132485.0, "quote_volume": 4879.6034, "trades": 19, "taker_buy_quote": 4508.5122}, {"ts": 1775550960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 8603.0, "quote_volume": 317.4507, "trades": 6, "taker_buy_quote": 317.4507}, {"ts": 1775551020000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 152.0, "quote_volume": 5.5936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 54401.0, "quote_volume": 2001.9568, "trades": 8, "taker_buy_quote": 2001.9568}, {"ts": 1775551140000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 26344.0, "quote_volume": 969.0689, "trades": 8, "taker_buy_quote": 10.5616}, {"ts": 1775551200000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 45804.0, "quote_volume": 1682.7572, "trades": 9, "taker_buy_quote": 420.5872}, {"ts": 1775551260000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 790.0, "quote_volume": 28.993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4253.0, "quote_volume": 156.5104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 15059.0, "quote_volume": 555.6771, "trades": 2, "taker_buy_quote": 555.6771}, {"ts": 1775551500000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 285.0, "quote_volume": 10.5165, "trades": 1, "taker_buy_quote": 10.5165}, {"ts": 1775551560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 4409.0, "quote_volume": 162.6921, "trades": 3, "taker_buy_quote": 162.6921}, {"ts": 1775551680000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4316.0, "quote_volume": 158.8288, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775551740000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4228.0, "quote_volume": 155.5904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551800000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 453.0, "quote_volume": 16.6251, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 84281.0, "quote_volume": 3086.9269, "trades": 8, "taker_buy_quote": 377.0191}, {"ts": 1775551920000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 537.0, "quote_volume": 19.6694, "trades": 2, "taker_buy_quote": 5.5784}, {"ts": 1775551980000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 10228.0, "quote_volume": 375.3676, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6470.0, "quote_volume": 236.802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 26837.0, "quote_volume": 982.3828, "trades": 9, "taker_buy_quote": 54.5362}, {"ts": 1775552340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2358.0, "quote_volume": 86.3028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 29821.0, "quote_volume": 1091.4659, "trades": 6, "taker_buy_quote": 451.0391}, {"ts": 1775552460000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 3671.0, "quote_volume": 135.0776, "trades": 3, "taker_buy_quote": 135.0776}, {"ts": 1775552520000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 429356.0, "quote_volume": 15884.2839, "trades": 32, "taker_buy_quote": 15122.9989}, {"ts": 1775552580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 53527.0, "quote_volume": 1975.1463, "trades": 17, "taker_buy_quote": 754.8633}, {"ts": 1775552640000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 45212.0, "quote_volume": 1666.5411, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775552700000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 44836.0, "quote_volume": 1655.2592, "trades": 10, "taker_buy_quote": 1655.2592}, {"ts": 1775552760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 52225.0, "quote_volume": 1934.1037, "trades": 20, "taker_buy_quote": 1224.7545}, {"ts": 1775552940000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 78034.0, "quote_volume": 2895.0342, "trades": 15, "taker_buy_quote": 2884.9702}, {"ts": 1775553000000, "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.037, "volume": 72714.0, "quote_volume": 2699.8669, "trades": 23, "taker_buy_quote": 2526.2684}, {"ts": 1775553060000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 21343.0, "quote_volume": 790.23, "trades": 12, "taker_buy_quote": 199.969}, {"ts": 1775553120000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 68207.0, "quote_volume": 2516.8113, "trades": 9, "taker_buy_quote": 23.3208}, {"ts": 1775553180000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 22984.0, "quote_volume": 848.7116, "trades": 8, "taker_buy_quote": 848.7116}, {"ts": 1775553240000, "open": 0.037, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 140557.0, "quote_volume": 5196.0276, "trades": 24, "taker_buy_quote": 1127.4575}, {"ts": 1775553300000, "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0372, "volume": 411960.0, "quote_volume": 15324.888, "trades": 31, "taker_buy_quote": 13117.6396}, {"ts": 1775553360000, "open": 0.0372, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 527251.0, "quote_volume": 19666.8778, "trades": 42, "taker_buy_quote": 19218.8675}, {"ts": 1775553420000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 26548.0, "quote_volume": 988.3202, "trades": 7, "taker_buy_quote": 725.9858}, {"ts": 1775553480000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 36098.0, "quote_volume": 1339.2358, "trades": 16, "taker_buy_quote": 69.9335}, {"ts": 1775553540000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 54172.0, "quote_volume": 2009.7812, "trades": 14, "taker_buy_quote": 1503.9227}, {"ts": 1775553600000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 69188.0, "quote_volume": 2566.563, "trades": 10, "taker_buy_quote": 2451.197}, {"ts": 1775553660000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 13222.0, "quote_volume": 491.7161, "trades": 7, "taker_buy_quote": 438.9228}, {"ts": 1775553720000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553780000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 11128.0, "quote_volume": 412.8488, "trades": 7, "taker_buy_quote": 133.189}, {"ts": 1775553840000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 10947.0, "quote_volume": 406.1337, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775553900000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 12873.0, "quote_volume": 478.8334, "trades": 8, "taker_buy_quote": 185.2188}, {"ts": 1775553960000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 8277.0, "quote_volume": 307.9044, "trades": 2, "taker_buy_quote": 307.9044}, {"ts": 1775554020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 55720.0, "quote_volume": 2078.356, "trades": 2, "taker_buy_quote": 2078.356}, {"ts": 1775554080000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 243837.0, "quote_volume": 9095.2383, "trades": 9, "taker_buy_quote": 8843.6125}, {"ts": 1775554140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 51537.0, "quote_volume": 1927.4838, "trades": 9, "taker_buy_quote": 1927.4838}, {"ts": 1775554200000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 216653.0, "quote_volume": 8103.1586, "trades": 23, "taker_buy_quote": 7499.1486}, {"ts": 1775554260000, "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 206692.0, "quote_volume": 7744.8043, "trades": 18, "taker_buy_quote": 5858.6347}, {"ts": 1775554320000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 17605.0, "quote_volume": 658.4127, "trades": 7, "taker_buy_quote": 653.0788}, {"ts": 1775554380000, "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 26765.0, "quote_volume": 999.3237, "trades": 11, "taker_buy_quote": 181.4652}, {"ts": 1775554440000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 115210.0, "quote_volume": 4309.3978, "trades": 50, "taker_buy_quote": 225.1308}, {"ts": 1775554500000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 152323.0, "quote_volume": 5705.1202, "trades": 16, "taker_buy_quote": 3197.6625}, {"ts": 1775554560000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 257745.0, "quote_volume": 9660.081, "trades": 31, "taker_buy_quote": 9239.7371}, {"ts": 1775554620000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 72068.0, "quote_volume": 2690.327, "trades": 19, "taker_buy_quote": 819.2844}, {"ts": 1775554680000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 19229.0, "quote_volume": 716.787, "trades": 11, "taker_buy_quote": 547.6386}, {"ts": 1775554740000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 8478.0, "quote_volume": 317.0243, "trades": 4, "taker_buy_quote": 317.0243}, {"ts": 1775554800000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 1823.0, "quote_volume": 68.0934, "trades": 2, "taker_buy_quote": 68.0934}, {"ts": 1775554860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1108.0, "quote_volume": 41.3284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5329.0, "quote_volume": 199.3046, "trades": 4, "taker_buy_quote": 199.3046}, {"ts": 1775554980000, "open": 0.0375, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 389300.0, "quote_volume": 14587.8466, "trades": 22, "taker_buy_quote": 11152.4418}, {"ts": 1775555040000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 42959.0, "quote_volume": 1601.3707, "trades": 12, "taker_buy_quote": 997.1036}, {"ts": 1775555100000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 107072.0, "quote_volume": 3996.9397, "trades": 20, "taker_buy_quote": 1689.1141}, {"ts": 1775555160000, "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 26721.0, "quote_volume": 994.8721, "trades": 13, "taker_buy_quote": 155.9052}, {"ts": 1775555220000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 10735.0, "quote_volume": 399.6183, "trades": 4, "taker_buy_quote": 399.6183}, {"ts": 1775555280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 118567.0, "quote_volume": 4399.9021, "trades": 7, "taker_buy_quote": 170.7108}, {"ts": 1775555400000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 5038.0, "quote_volume": 187.8553, "trades": 5, "taker_buy_quote": 164.7541}, {"ts": 1775555460000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3468.0, "quote_volume": 129.3564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1213.0, "quote_volume": 45.2449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775555580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 45498.0, "quote_volume": 1701.6252, "trades": 19, "taker_buy_quote": 1551.2024}, {"ts": 1775555640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555880000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 6075.0, "quote_volume": 227.205, "trades": 1, "taker_buy_quote": 227.205}, {"ts": 1775555940000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 51469.0, "quote_volume": 1929.8671, "trades": 7, "taker_buy_quote": 1847.4375}, {"ts": 1775556000000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 13335.0, "quote_volume": 498.193, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775556060000, "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 75086.0, "quote_volume": 2800.6585, "trades": 14, "taker_buy_quote": 342.4886}, {"ts": 1775556120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 760.0, "quote_volume": 28.348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 4016.0, "quote_volume": 149.9468, "trades": 3, "taker_buy_quote": 56.1}, {"ts": 1775556240000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 146418.0, "quote_volume": 5458.6144, "trades": 24, "taker_buy_quote": 4293.8841}, {"ts": 1775556300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 923.0, "quote_volume": 34.4279, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556360000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 15375.0, "quote_volume": 573.4875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 0.0373, "high": 0.0373, "low": 0.037, "close": 0.0373, "volume": 2274199.0, "quote_volume": 84381.3901, "trades": 73, "taker_buy_quote": 1627.9362}, {"ts": 1775556600000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 1810.0, "quote_volume": 67.656, "trades": 5, "taker_buy_quote": 67.656}, {"ts": 1775556660000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 4984.0, "quote_volume": 186.2892, "trades": 3, "taker_buy_quote": 144.364}, {"ts": 1775556720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 841.0, "quote_volume": 31.3693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 13287.0, "quote_volume": 495.7352, "trades": 4, "taker_buy_quote": 495.7352}, {"ts": 1775556960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 90550.0, "quote_volume": 3386.57, "trades": 11, "taker_buy_quote": 3386.57}, {"ts": 1775557020000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 19783.0, "quote_volume": 737.8907, "trades": 4, "taker_buy_quote": 726.5667}, {"ts": 1775557080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 77842.0, "quote_volume": 2911.2908, "trades": 20, "taker_buy_quote": 1476.5146}, {"ts": 1775557200000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 15097.0, "quote_volume": 564.4728, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775557260000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 27484.0, "quote_volume": 1025.2868, "trades": 25, "taker_buy_quote": 250.7896}, {"ts": 1775557320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1121.0, "quote_volume": 41.8133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5251.0, "quote_volume": 195.8623, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775557440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 173348.0, "quote_volume": 6465.8804, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775557560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 18590.0, "quote_volume": 693.407, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 123023.0, "quote_volume": 4588.4123, "trades": 18, "taker_buy_quote": 4135.1899}, {"ts": 1775557680000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 17245.0, "quote_volume": 644.17, "trades": 6, "taker_buy_quote": 266.5124}, {"ts": 1775557740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 46024.0, "quote_volume": 1721.2976, "trades": 12, "taker_buy_quote": 1619.3826}, {"ts": 1775557800000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 140634.0, "quote_volume": 5274.5347, "trades": 24, "taker_buy_quote": 5017.1347}, {"ts": 1775557860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557920000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 10953.0, "quote_volume": 410.4511, "trades": 4, "taker_buy_quote": 303.3375}, {"ts": 1775557980000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 229707.0, "quote_volume": 8636.9832, "trades": 8, "taker_buy_quote": 8557.2336}, {"ts": 1775558040000, "open": 0.0376, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 172014.0, "quote_volume": 6497.8576, "trades": 51, "taker_buy_quote": 5486.3054}, {"ts": 1775558100000, "open": 0.0378, "high": 0.0378, "low": 0.0372, "close": 0.0373, "volume": 405745.0, "quote_volume": 15160.7914, "trades": 81, "taker_buy_quote": 3912.7856}, {"ts": 1775558160000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 15626.0, "quote_volume": 582.6423, "trades": 8, "taker_buy_quote": 75.1222}, {"ts": 1775558220000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 167491.0, "quote_volume": 6231.5247, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775558280000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 5657.0, "quote_volume": 210.4853, "trades": 4, "taker_buy_quote": 196.4609}, {"ts": 1775558340000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 1081.0, "quote_volume": 40.4107, "trades": 5, "taker_buy_quote": 33.4356}, {"ts": 1775558400000, "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 44498.0, "quote_volume": 1655.7168, "trades": 9, "taker_buy_quote": 1364.8533}, {"ts": 1775558460000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 1021.0, "quote_volume": 38.0377, "trades": 3, "taker_buy_quote": 21.0745}, {"ts": 1775558520000, "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 5460.0, "quote_volume": 202.6392, "trades": 10, "taker_buy_quote": 16.4714}, {"ts": 1775558580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4286.0, "quote_volume": 159.8678, "trades": 6, "taker_buy_quote": 44.9092}, {"ts": 1775558640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2688.0, "quote_volume": 99.9936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2939.0, "quote_volume": 109.3308, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775558760000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 7175.0, "quote_volume": 267.02, "trades": 2, "taker_buy_quote": 267.02}, {"ts": 1775558820000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 126555.0, "quote_volume": 4720.9468, "trades": 18, "taker_buy_quote": 1799.5735}, {"ts": 1775558880000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 155021.0, "quote_volume": 5789.3998, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775558940000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5866.0, "quote_volume": 218.8018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 131933.0, "quote_volume": 4921.1009, "trades": 15, "taker_buy_quote": 1488.3073}, {"ts": 1775559060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3621.0, "quote_volume": 135.0633, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559180000, "open": 0.0374, "high": 0.0376, "low": 0.0372, "close": 0.0373, "volume": 219724.0, "quote_volume": 8213.6372, "trades": 44, "taker_buy_quote": 3805.9052}, {"ts": 1775559240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 42161.0, "quote_volume": 1574.2508, "trades": 13, "taker_buy_quote": 448.8748}, {"ts": 1775559360000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 20302.0, "quote_volume": 757.6051, "trades": 7, "taker_buy_quote": 450.9618}, {"ts": 1775559420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 28635.0, "quote_volume": 1067.9021, "trades": 11, "taker_buy_quote": 59.653}, {"ts": 1775559540000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 12899.0, "quote_volume": 482.2022, "trades": 4, "taker_buy_quote": 399.993}, {"ts": 1775559600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 12215.0, "quote_volume": 456.841, "trades": 6, "taker_buy_quote": 5.6848}, {"ts": 1775559660000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 19452.0, "quote_volume": 725.5286, "trades": 8, "taker_buy_quote": 178.8162}, {"ts": 1775559720000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 102486.0, "quote_volume": 3812.5375, "trades": 6, "taker_buy_quote": 21.7459}, {"ts": 1775559780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6075.0, "quote_volume": 226.5975, "trades": 1, "taker_buy_quote": 226.5975}, {"ts": 1775559900000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 454251.0, "quote_volume": 17027.379, "trades": 46, "taker_buy_quote": 15547.6181}, {"ts": 1775559960000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 13389.0, "quote_volume": 501.8004, "trades": 5, "taker_buy_quote": 89.025}, {"ts": 1775560020000, "open": 0.0375, "high": 0.0377, "low": 0.0374, "close": 0.0377, "volume": 1023745.0, "quote_volume": 38538.6536, "trades": 64, "taker_buy_quote": 37679.6947}, {"ts": 1775560080000, "open": 0.0376, "high": 0.0378, "low": 0.0374, "close": 0.0374, "volume": 2343775.0, "quote_volume": 88256.5468, "trades": 120, "taker_buy_quote": 58892.7823}, {"ts": 1775560140000, "open": 0.0373, "high": 0.0373, "low": 0.0371, "close": 0.0372, "volume": 147459.0, "quote_volume": 5491.9978, "trades": 47, "taker_buy_quote": 2098.5136}, {"ts": 1775560200000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 57368.0, "quote_volume": 2134.1048, "trades": 9, "taker_buy_quote": 1777.766}, {"ts": 1775560260000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 48358.0, "quote_volume": 1798.8642, "trades": 2, "taker_buy_quote": 1779.0528}, {"ts": 1775560320000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 24824.0, "quote_volume": 920.9704, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775560380000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5869.0, "quote_volume": 218.3268, "trades": 3, "taker_buy_quote": 218.3268}, {"ts": 1775560440000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 22109.0, "quote_volume": 822.4548, "trades": 4, "taker_buy_quote": 225.99}, {"ts": 1775560500000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560560000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 4995.0, "quote_volume": 185.814, "trades": 1, "taker_buy_quote": 185.814}, {"ts": 1775560620000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 3352.0, "quote_volume": 124.6944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775560680000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 19470.0, "quote_volume": 722.337, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775560740000, "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 417868.0, "quote_volume": 15415.0493, "trades": 51, "taker_buy_quote": 17.76}, {"ts": 1775560800000, "open": 0.0369, "high": 0.0369, "low": 0.0367, "close": 0.0368, "volume": 48376.0, "quote_volume": 1780.1979, "trades": 12, "taker_buy_quote": 1154.4144}, {"ts": 1775560860000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775560920000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 28312.0, "quote_volume": 1041.8816, "trades": 5, "taker_buy_quote": 1041.8816}, {"ts": 1775560980000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 4506.0, "quote_volume": 166.2714, "trades": 4, "taker_buy_quote": 166.2714}, {"ts": 1775561100000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 6789.0, "quote_volume": 251.1368, "trades": 4, "taker_buy_quote": 230.399}, {"ts": 1775561160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561220000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 79771.0, "quote_volume": 2943.5499, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775561280000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 40169.0, "quote_volume": 1481.4238, "trades": 3, "taker_buy_quote": 1182.4974}, {"ts": 1775561340000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2712.0, "quote_volume": 100.0728, "trades": 1, "taker_buy_quote": 100.0728}, {"ts": 1775561400000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 96326.0, "quote_volume": 3542.8612, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775561460000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 345.0, "quote_volume": 12.6615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561580000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561640000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561700000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775561760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 279.0, "quote_volume": 10.2114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561820000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 141760.0, "quote_volume": 5202.5616, "trades": 11, "taker_buy_quote": 4693.3061}, {"ts": 1775561880000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 193963.0, "quote_volume": 7118.4421, "trades": 13, "taker_buy_quote": 6630.2587}, {"ts": 1775561940000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 182067.0, "quote_volume": 6681.8589, "trades": 13, "taker_buy_quote": 6182.9591}, {"ts": 1775562000000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 41432.0, "quote_volume": 1516.4112, "trades": 6, "taker_buy_quote": 1391.9712}, {"ts": 1775562180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 56287.0, "quote_volume": 2063.842, "trades": 12, "taker_buy_quote": 2063.842}, {"ts": 1775562300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2954.0, "quote_volume": 108.4118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562360000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 6075.0, "quote_volume": 222.9525, "trades": 1, "taker_buy_quote": 222.9525}, {"ts": 1775562480000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562540000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 4574.0, "quote_volume": 167.8658, "trades": 2, "taker_buy_quote": 128.3032}, {"ts": 1775562660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 20630.0, "quote_volume": 759.184, "trades": 6, "taker_buy_quote": 759.184}, {"ts": 1775562780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 163.0, "quote_volume": 5.9821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5394.0, "quote_volume": 197.9598, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 10329.0, "quote_volume": 379.0743, "trades": 3, "taker_buy_quote": 75.3084}, {"ts": 1775563140000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 13668.0, "quote_volume": 501.395, "trades": 4, "taker_buy_quote": 420.6554}, {"ts": 1775563200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 8011.0, "quote_volume": 293.2026, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775563260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 114833.0, "quote_volume": 4202.8878, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 54849.0, "quote_volume": 2000.3586, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775563380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 12426.0, "quote_volume": 453.549, "trades": 6, "taker_buy_quote": 378.432}, {"ts": 1775563500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 0.0364, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 108661.0, "quote_volume": 3941.8509, "trades": 27, "taker_buy_quote": 49.868}, {"ts": 1775563620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 122240.0, "quote_volume": 4412.864, "trades": 8, "taker_buy_quote": 140.9705}, {"ts": 1775563740000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 7111.0, "quote_volume": 257.4182, "trades": 10, "taker_buy_quote": 257.4182}, {"ts": 1775563800000, "open": 0.0361, "high": 0.0365, "low": 0.036, "close": 0.0365, "volume": 833602.0, "quote_volume": 30260.3285, "trades": 53, "taker_buy_quote": 28992.9809}, {"ts": 1775563860000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 23644.0, "quote_volume": 860.6722, "trades": 8, "taker_buy_quote": 453.429}, {"ts": 1775563920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2747.0, "quote_volume": 99.9908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2759.0, "quote_volume": 100.4276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 15262.0, "quote_volume": 555.7777, "trades": 7, "taker_buy_quote": 87.9285}, {"ts": 1775564100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 18655.0, "quote_volume": 677.1765, "trades": 8, "taker_buy_quote": 531.3594}, {"ts": 1775564160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 2782.0, "quote_volume": 100.9866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12124.0, "quote_volume": 440.1012, "trades": 3, "taker_buy_quote": 339.1146}, {"ts": 1775564280000, "open": 0.0362, "high": 0.0363, "low": 0.0361, "close": 0.0363, "volume": 63872.0, "quote_volume": 2310.5438, "trades": 17, "taker_buy_quote": 492.0102}, {"ts": 1775564340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 8148.0, "quote_volume": 294.9576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5518.0, "quote_volume": 199.7516, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 688.0, "quote_volume": 24.9744, "trades": 1, "taker_buy_quote": 24.9744}, {"ts": 1775564520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 11556.0, "quote_volume": 419.4828, "trades": 4, "taker_buy_quote": 419.4828}, {"ts": 1775564640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 137.0, "quote_volume": 4.9731, "trades": 1, "taker_buy_quote": 4.9731}, {"ts": 1775564820000, "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0366, "volume": 283927.0, "quote_volume": 10354.1027, "trades": 35, "taker_buy_quote": 5256.4236}, {"ts": 1775564880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 18892.0, "quote_volume": 690.1655, "trades": 7, "taker_buy_quote": 200.02}, {"ts": 1775565060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5480.0, "quote_volume": 200.02, "trades": 2, "taker_buy_quote": 200.02}, {"ts": 1775565120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 8815.0, "quote_volume": 321.7475, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 33230.0, "quote_volume": 1212.895, "trades": 4, "taker_buy_quote": 1212.895}, {"ts": 1775565300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 361.0, "quote_volume": 13.1765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565420000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 16111.0, "quote_volume": 589.5461, "trades": 9, "taker_buy_quote": 324.6786}, {"ts": 1775565480000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 43464.0, "quote_volume": 1592.5948, "trades": 12, "taker_buy_quote": 1592.5948}, {"ts": 1775565540000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 34725.0, "quote_volume": 1274.4347, "trades": 9, "taker_buy_quote": 970.6688}, {"ts": 1775565600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 26461.0, "quote_volume": 973.7648, "trades": 6, "taker_buy_quote": 973.7648}, {"ts": 1775565660000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 8705.0, "quote_volume": 320.344, "trades": 7, "taker_buy_quote": 320.344}, {"ts": 1775565720000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 544.0, "quote_volume": 19.9648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2892.0, "quote_volume": 106.1364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775565900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 549.0, "quote_volume": 20.1483, "trades": 1, "taker_buy_quote": 20.1483}, {"ts": 1775566020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1362.0, "quote_volume": 49.9854, "trades": 1, "taker_buy_quote": 49.9854}, {"ts": 1775566080000, "open": 0.0366, "high": 0.0369, "low": 0.0366, "close": 0.0368, "volume": 70706.0, "quote_volume": 2595.647, "trades": 28, "taker_buy_quote": 2408.1818}, {"ts": 1775566140000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 33103.0, "quote_volume": 1217.7647, "trades": 17, "taker_buy_quote": 667.5152}, {"ts": 1775566200000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 36424.0, "quote_volume": 1342.9836, "trades": 17, "taker_buy_quote": 545.6403}, {"ts": 1775566260000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 11989.0, "quote_volume": 440.0774, "trades": 8, "taker_buy_quote": 316.5819}, {"ts": 1775566320000, "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 23479.0, "quote_volume": 861.8734, "trades": 5, "taker_buy_quote": 666.2633}, {"ts": 1775566380000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 552.0, "quote_volume": 20.2584, "trades": 1, "taker_buy_quote": 20.2584}, {"ts": 1775566440000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 2358.0, "quote_volume": 86.7538, "trades": 3, "taker_buy_quote": 79.1936}, {"ts": 1775566500000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 45386.0, "quote_volume": 1669.6179, "trades": 6, "taker_buy_quote": 1352.6944}, {"ts": 1775566560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 315.0, "quote_volume": 11.5605, "trades": 2, "taker_buy_quote": 5.9821}, {"ts": 1775566620000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 10487.0, "quote_volume": 385.8602, "trades": 4, "taker_buy_quote": 385.8602}, {"ts": 1775566680000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 26434.0, "quote_volume": 970.1278, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775566740000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 34080.0, "quote_volume": 1253.1374, "trades": 12, "taker_buy_quote": 782.8832}, {"ts": 1775566800000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5928.0, "quote_volume": 218.1504, "trades": 4, "taker_buy_quote": 218.1504}, {"ts": 1775566860000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 52040.0, "quote_volume": 1915.5396, "trades": 17, "taker_buy_quote": 1309.738}, {"ts": 1775566920000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 33310.0, "quote_volume": 1229.7454, "trades": 14, "taker_buy_quote": 1005.5779}, {"ts": 1775566980000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 16423.0, "quote_volume": 605.9924, "trades": 7, "taker_buy_quote": 599.994}, {"ts": 1775567040000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2759.0, "quote_volume": 101.5312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2759.0, "quote_volume": 101.5312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567160000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567220000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 47422.0, "quote_volume": 1745.1296, "trades": 6, "taker_buy_quote": 1450.656}, {"ts": 1775567280000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 41839.0, "quote_volume": 1539.6752, "trades": 9, "taker_buy_quote": 835.8384}, {"ts": 1775567400000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 515.0, "quote_volume": 19.0035, "trades": 2, "taker_buy_quote": 19.0035}, {"ts": 1775567460000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 1705.0, "quote_volume": 62.9145, "trades": 1, "taker_buy_quote": 62.9145}, {"ts": 1775567520000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 19867.0, "quote_volume": 734.2651, "trades": 13, "taker_buy_quote": 727.8445}, {"ts": 1775567580000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 37063.0, "quote_volume": 1371.331, "trades": 10, "taker_buy_quote": 732.082}, {"ts": 1775567640000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 14062.0, "quote_volume": 520.294, "trades": 5, "taker_buy_quote": 9.99}, {"ts": 1775567700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 30873.0, "quote_volume": 1145.3883, "trades": 11, "taker_buy_quote": 820.1326}, {"ts": 1775567760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8410.0, "quote_volume": 311.17, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775567820000, "open": 0.0371, "high": 0.0371, "low": 0.0369, "close": 0.0369, "volume": 10242.0, "quote_volume": 379.4264, "trades": 7, "taker_buy_quote": 277.6193}, {"ts": 1775567880000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 464.0, "quote_volume": 17.1216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775567940000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568000000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 45699.0, "quote_volume": 1675.3831, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775568120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 16523.0, "quote_volume": 604.7418, "trades": 5, "taker_buy_quote": 202.4346}, {"ts": 1775568180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 931.0, "quote_volume": 33.9815, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775568300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 11073.0, "quote_volume": 404.1645, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775568360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 45243.0, "quote_volume": 1651.3695, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775568480000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 1787.0, "quote_volume": 65.1706, "trades": 3, "taker_buy_quote": 45.187}, {"ts": 1775568540000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 274.0, "quote_volume": 9.9736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568600000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 46231.0, "quote_volume": 1690.4435, "trades": 13, "taker_buy_quote": 1287.6295}, {"ts": 1775568660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 299.0, "quote_volume": 10.8836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 379.0, "quote_volume": 13.7956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1156.0, "quote_volume": 42.0784, "trades": 2, "taker_buy_quote": 31.1948}, {"ts": 1775568960000, "open": 0.0364, "high": 0.0366, "low": 0.0364, "close": 0.0366, "volume": 25251.0, "quote_volume": 921.1208, "trades": 10, "taker_buy_quote": 921.1208}, {"ts": 1775569020000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 42838.0, "quote_volume": 1563.587, "trades": 10, "taker_buy_quote": 1293.1585}, {"ts": 1775569080000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 7173.0, "quote_volume": 261.8145, "trades": 4, "taker_buy_quote": 124.83}, {"ts": 1775569140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1999.0, "quote_volume": 72.9635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569200000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 2057.0, "quote_volume": 75.0997, "trades": 6, "taker_buy_quote": 7.0272}, {"ts": 1775569260000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 34228.0, "quote_volume": 1254.0704, "trades": 17, "taker_buy_quote": 969.176}, {"ts": 1775569320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2100.0, "quote_volume": 76.86, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 0.0366, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 19047.0, "quote_volume": 698.9069, "trades": 9, "taker_buy_quote": 599.9771}, {"ts": 1775569440000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 13685.0, "quote_volume": 499.5177, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775569500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2100.0, "quote_volume": 76.65, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775569560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 600.0, "quote_volume": 21.9, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775569620000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1900.0, "quote_volume": 69.35, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775569680000, "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 95650.0, "quote_volume": 3503.9811, "trades": 29, "taker_buy_quote": 2694.9074}, {"ts": 1775569740000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 3414.0, "quote_volume": 125.0738, "trades": 8, "taker_buy_quote": 44.5538}, {"ts": 1775569800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2761.0, "quote_volume": 101.0526, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775569860000, "open": 0.0366, "high": 0.0368, "low": 0.0366, "close": 0.0367, "volume": 111410.0, "quote_volume": 4098.6133, "trades": 16, "taker_buy_quote": 3875.8309}, {"ts": 1775569920000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 53866.0, "quote_volume": 1980.1695, "trades": 28, "taker_buy_quote": 742.0352}, {"ts": 1775569980000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 1900.0, "quote_volume": 69.89, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 12226.0, "quote_volume": 451.1394, "trades": 6, "taker_buy_quote": 451.1394}, {"ts": 1775570220000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1252.0, "quote_volume": 46.0736, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 6857.0, "quote_volume": 252.7115, "trades": 9, "taker_buy_quote": 137.9691}, {"ts": 1775570340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6321.0, "quote_volume": 232.6128, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 25810.0, "quote_volume": 953.9956, "trades": 17, "taker_buy_quote": 723.3856}, {"ts": 1775570460000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 6462.0, "quote_volume": 238.2028, "trades": 15, "taker_buy_quote": 129.5928}, {"ts": 1775570520000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 16140.0, "quote_volume": 594.0062, "trades": 23, "taker_buy_quote": 19.9998}, {"ts": 1775570580000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 27279.0, "quote_volume": 1006.425, "trades": 33, "taker_buy_quote": 838.75}, {"ts": 1775570640000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4880.0, "quote_volume": 179.584, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775570700000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 8602.0, "quote_volume": 317.4437, "trades": 5, "taker_buy_quote": 317.4437}, {"ts": 1775570760000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 14753.0, "quote_volume": 544.1301, "trades": 7, "taker_buy_quote": 225.9018}, {"ts": 1775570820000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 505.0, "quote_volume": 18.584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 24210.0, "quote_volume": 890.928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775570940000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 152259.0, "quote_volume": 5625.5757, "trades": 39, "taker_buy_quote": 3310.5156}, {"ts": 1775571000000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 41571.0, "quote_volume": 1533.6207, "trades": 12, "taker_buy_quote": 88.1541}, {"ts": 1775571060000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 43307.0, "quote_volume": 1597.7896, "trades": 20, "taker_buy_quote": 137.6001}, {"ts": 1775571120000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 68473.0, "quote_volume": 2521.072, "trades": 16, "taker_buy_quote": 245.016}, {"ts": 1775571180000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 16912.0, "quote_volume": 624.0528, "trades": 3, "taker_buy_quote": 224.0568}, {"ts": 1775571240000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571300000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 124673.0, "quote_volume": 4590.8238, "trades": 27, "taker_buy_quote": 417.4128}, {"ts": 1775571360000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2710.0, "quote_volume": 99.999, "trades": 2, "taker_buy_quote": 99.999}, {"ts": 1775571480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 255.0, "quote_volume": 9.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571660000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 40830.0, "quote_volume": 1510.1829, "trades": 12, "taker_buy_quote": 881.7009}, {"ts": 1775571720000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571780000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571840000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 3892.0, "quote_volume": 144.004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571900000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8071.0, "quote_volume": 298.627, "trades": 2, "taker_buy_quote": 298.627}, {"ts": 1775571960000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 27949.0, "quote_volume": 1034.113, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775572020000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 152.0, "quote_volume": 5.6088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572080000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572200000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 10708.0, "quote_volume": 395.1252, "trades": 2, "taker_buy_quote": 395.1252}, {"ts": 1775572260000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4475.0, "quote_volume": 164.68, "trades": 6, "taker_buy_quote": 15.7136}, {"ts": 1775572320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 11238.0, "quote_volume": 412.4346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 19391.0, "quote_volume": 713.5888, "trades": 7, "taker_buy_quote": 613.6032}, {"ts": 1775572440000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 3811.0, "quote_volume": 139.8637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572560000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 44134.0, "quote_volume": 1626.0212, "trades": 23, "taker_buy_quote": 1265.6501}, {"ts": 1775572620000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 23177.0, "quote_volume": 855.2129, "trades": 13, "taker_buy_quote": 848.4417}, {"ts": 1775572680000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 8642.0, "quote_volume": 318.8341, "trades": 11, "taker_buy_quote": 298.3365}, {"ts": 1775572740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 658.0, "quote_volume": 24.2802, "trades": 1, "taker_buy_quote": 24.2802}, {"ts": 1775572800000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 21847.0, "quote_volume": 806.238, "trades": 8, "taker_buy_quote": 806.238}, {"ts": 1775572860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 677.0, "quote_volume": 24.9813, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775573040000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 142808.0, "quote_volume": 5269.4526, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 13395.0, "quote_volume": 492.936, "trades": 5, "taker_buy_quote": 149.9968}, {"ts": 1775573160000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 12039.0, "quote_volume": 443.0352, "trades": 7, "taker_buy_quote": 219.4752}, {"ts": 1775573220000, "open": 0.0367, "high": 0.0369, "low": 0.0367, "close": 0.0369, "volume": 64357.0, "quote_volume": 2365.7265, "trades": 17, "taker_buy_quote": 1660.6094}, {"ts": 1775573280000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 363.0, "quote_volume": 13.3221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 19243.0, "quote_volume": 708.1424, "trades": 7, "taker_buy_quote": 484.5824}, {"ts": 1775573400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 9895.0, "quote_volume": 363.9032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573760000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 4304.0, "quote_volume": 158.3872, "trades": 4, "taker_buy_quote": 158.3872}, {"ts": 1775573820000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2203.0, "quote_volume": 81.0704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 18133.0, "quote_volume": 666.3948, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775574060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1595.0, "quote_volume": 58.696, "trades": 1, "taker_buy_quote": 58.696}, {"ts": 1775574120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1358.0, "quote_volume": 49.9744, "trades": 1, "taker_buy_quote": 49.9744}, {"ts": 1775574180000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 14842.0, "quote_volume": 546.1856, "trades": 8, "taker_buy_quote": 450.3952}, {"ts": 1775574240000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 157350.0, "quote_volume": 5771.6562, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775574360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5194.0, "quote_volume": 190.1004, "trades": 1, "taker_buy_quote": 190.1004}, {"ts": 1775574420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5700.0, "quote_volume": 209.19, "trades": 3, "taker_buy_quote": 199.2076}, {"ts": 1775574480000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 19030.0, "quote_volume": 698.401, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775574540000, "open": 0.0368, "high": 0.0368, "low": 0.0367, "close": 0.0367, "volume": 30692.0, "quote_volume": 1129.1964, "trades": 11, "taker_buy_quote": 1030.4}, {"ts": 1775574600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 44164.0, "quote_volume": 1625.2352, "trades": 14, "taker_buy_quote": 1401.6752}, {"ts": 1775574660000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 12098.0, "quote_volume": 443.9966, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775574900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 7905.0, "quote_volume": 290.1135, "trades": 2, "taker_buy_quote": 290.1135}, {"ts": 1775574960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 18811.0, "quote_volume": 688.4826, "trades": 5, "taker_buy_quote": 9.9918}, {"ts": 1775575020000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 45483.0, "quote_volume": 1663.8836, "trades": 17, "taker_buy_quote": 885.354}, {"ts": 1775575080000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 9199.0, "quote_volume": 335.9359, "trades": 5, "taker_buy_quote": 63.0984}, {"ts": 1775575140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1340.0, "quote_volume": 48.91, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 8196.0, "quote_volume": 299.9736, "trades": 1, "taker_buy_quote": 299.9736}, {"ts": 1775575320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 276.0, "quote_volume": 10.074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 31101.0, "quote_volume": 1135.0871, "trades": 9, "taker_buy_quote": 662.4385}, {"ts": 1775575500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575560000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 62481.0, "quote_volume": 2276.7423, "trades": 10, "taker_buy_quote": 221.7375}, {"ts": 1775575620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1428.0, "quote_volume": 52.2648, "trades": 2, "taker_buy_quote": 52.2648}, {"ts": 1775575680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1575.0, "quote_volume": 57.645, "trades": 2, "taker_buy_quote": 57.645}, {"ts": 1775575740000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 20216.0, "quote_volume": 740.2087, "trades": 10, "taker_buy_quote": 376.8805}, {"ts": 1775575800000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 6499.0, "quote_volume": 237.821, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 222.0, "quote_volume": 8.103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 54945.0, "quote_volume": 2010.987, "trades": 11, "taker_buy_quote": 901.7508}, {"ts": 1775575980000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 25623.0, "quote_volume": 937.6425, "trades": 12, "taker_buy_quote": 407.2116}, {"ts": 1775576040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 6442.0, "quote_volume": 235.2696, "trades": 6, "taker_buy_quote": 49.9956}, {"ts": 1775576160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 448.0, "quote_volume": 16.352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 1522.0, "quote_volume": 55.603, "trades": 2, "taker_buy_quote": 18.3}, {"ts": 1775576460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 956.0, "quote_volume": 34.9896, "trades": 1, "taker_buy_quote": 34.9896}, {"ts": 1775576580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 832.0, "quote_volume": 30.368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 243.0, "quote_volume": 8.8695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 28601.0, "quote_volume": 1047.2547, "trades": 12, "taker_buy_quote": 642.6051}, {"ts": 1775576760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 725.0, "quote_volume": 26.535, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576820000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 546.0, "quote_volume": 20.0382, "trades": 1, "taker_buy_quote": 20.0382}, {"ts": 1775576880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 191.0, "quote_volume": 6.9906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 8709.0, "quote_volume": 318.7494, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 24000.0, "quote_volume": 878.4, "trades": 7, "taker_buy_quote": 290.238}, {"ts": 1775577120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 32058.0, "quote_volume": 1173.3228, "trades": 6, "taker_buy_quote": 1173.3228}, {"ts": 1775577300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2204.0, "quote_volume": 80.446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.0365, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 163106.0, "quote_volume": 5927.0302, "trades": 23, "taker_buy_quote": 221.7375}, {"ts": 1775577660000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577720000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577780000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577900000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 64197.0, "quote_volume": 2330.3511, "trades": 7, "taker_buy_quote": 427.977}, {"ts": 1775577960000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 207933.0, "quote_volume": 7557.3312, "trades": 43, "taker_buy_quote": 5153.5445}, {"ts": 1775578020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 273.0, "quote_volume": 9.9645, "trades": 1, "taker_buy_quote": 9.9645}, {"ts": 1775578200000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 47098.0, "quote_volume": 1717.4836, "trades": 16, "taker_buy_quote": 1717.4836}, {"ts": 1775578260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 91539.0, "quote_volume": 3331.9861, "trades": 28, "taker_buy_quote": 2816.0132}, {"ts": 1775578380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 125461.0, "quote_volume": 4566.7804, "trades": 48, "taker_buy_quote": 4566.7804}, {"ts": 1775578440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 7000.0, "quote_volume": 254.8, "trades": 5, "taker_buy_quote": 254.8}, {"ts": 1775578680000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 40171.0, "quote_volume": 1458.2073, "trades": 9, "taker_buy_quote": 441.045}, {"ts": 1775578740000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 6075.0, "quote_volume": 220.5225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578800000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 48916.0, "quote_volume": 1772.9295, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 265747.0, "quote_volume": 9620.0414, "trades": 13, "taker_buy_quote": 462.2378}, {"ts": 1775579040000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 6290.0, "quote_volume": 227.7195, "trades": 2, "taker_buy_quote": 7.8045}, {"ts": 1775579100000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 152.0, "quote_volume": 5.5176, "trades": 1, "taker_buy_quote": 5.5176}, {"ts": 1775579340000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 833.0, "quote_volume": 30.2379, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 6274.0, "quote_volume": 228.3736, "trades": 5, "taker_buy_quote": 228.3736}, {"ts": 1775579520000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 18066.0, "quote_volume": 657.6024, "trades": 8, "taker_buy_quote": 657.6024}, {"ts": 1775579640000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 199.0, "quote_volume": 7.2436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 11845.0, "quote_volume": 432.3425, "trades": 8, "taker_buy_quote": 432.3425}, {"ts": 1775580000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 14240.0, "quote_volume": 519.76, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 23021.0, "quote_volume": 840.2665, "trades": 8, "taker_buy_quote": 217.978}, {"ts": 1775580480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 153.0, "quote_volume": 5.5692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 11561.0, "quote_volume": 420.8204, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775580960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 9954.0, "quote_volume": 362.1053, "trades": 3, "taker_buy_quote": 282.1364}, {"ts": 1775581200000, "open": 0.0363, "high": 0.0363, "low": 0.0362, "close": 0.0362, "volume": 50500.0, "quote_volume": 1829.0064, "trades": 13, "taker_buy_quote": 148.6372}, {"ts": 1775581260000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 3310.0, "quote_volume": 119.822, "trades": 2, "taker_buy_quote": 119.822}, {"ts": 1775581320000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 320.0, "quote_volume": 11.616, "trades": 1, "taker_buy_quote": 11.616}, {"ts": 1775581500000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581560000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 0.0363, "high": 0.0363, "low": 0.0361, "close": 0.0361, "volume": 1631.0, "quote_volume": 58.9677, "trades": 6, "taker_buy_quote": 4.9731}, {"ts": 1775581800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1916.0, "quote_volume": 69.3592, "trades": 1, "taker_buy_quote": 69.3592}, {"ts": 1775581920000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 212.0, "quote_volume": 7.6532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582040000, "open": 0.0362, "high": 0.0363, "low": 0.0362, "close": 0.0363, "volume": 19524.0, "quote_volume": 707.9812, "trades": 11, "taker_buy_quote": 647.9978}, {"ts": 1775582100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 34655.0, "quote_volume": 1254.511, "trades": 7, "taker_buy_quote": 595.5986}, {"ts": 1775582160000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 16742.0, "quote_volume": 606.0604, "trades": 4, "taker_buy_quote": 386.1454}, {"ts": 1775582340000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 5823.0, "quote_volume": 210.7926, "trades": 2, "taker_buy_quote": 210.7926}, {"ts": 1775582400000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582460000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 1651.0, "quote_volume": 59.9313, "trades": 1, "taker_buy_quote": 59.9313}, {"ts": 1775582520000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 12156.0, "quote_volume": 441.2628, "trades": 10, "taker_buy_quote": 441.2628}, {"ts": 1775582640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 6920.0, "quote_volume": 251.196, "trades": 3, "taker_buy_quote": 251.196}, {"ts": 1775582820000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583060000, "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 53652.0, "quote_volume": 1952.8805, "trades": 17, "taker_buy_quote": 1511.1458}, {"ts": 1775583120000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583240000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583360000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 35698.0, "quote_volume": 1302.977, "trades": 9, "taker_buy_quote": 708.5745}, {"ts": 1775583420000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 58259.0, "quote_volume": 2131.4631, "trades": 13, "taker_buy_quote": 1850.8511}, {"ts": 1775583480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 294.0, "quote_volume": 10.7604, "trades": 1, "taker_buy_quote": 10.7604}, {"ts": 1775583780000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 123758.0, "quote_volume": 4539.9882, "trades": 23, "taker_buy_quote": 4464.4596}, {"ts": 1775583840000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 9018.0, "quote_volume": 330.1132, "trades": 4, "taker_buy_quote": 19.9648}, {"ts": 1775583900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 300.0, "quote_volume": 11.01, "trades": 1, "taker_buy_quote": 11.01}, {"ts": 1775583960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 4416.0, "quote_volume": 162.0672, "trades": 1, "taker_buy_quote": 162.0672}, {"ts": 1775584080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 7343.0, "quote_volume": 268.7538, "trades": 6, "taker_buy_quote": 39.8574}, {"ts": 1775584140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 40629.0, "quote_volume": 1482.9585, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5277.0, "quote_volume": 192.6105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584320000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584380000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 294.0, "quote_volume": 10.731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 32518.0, "quote_volume": 1186.907, "trades": 6, "taker_buy_quote": 215.569}, {"ts": 1775584560000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1350.0, "quote_volume": 49.14, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2205.0, "quote_volume": 80.262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 17868.0, "quote_volume": 652.182, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 26894.0, "quote_volume": 981.631, "trades": 5, "taker_buy_quote": 720.364}, {"ts": 1775585160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 6075.0, "quote_volume": 221.7375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 384.0, "quote_volume": 14.016, "trades": 2, "taker_buy_quote": 14.016}, {"ts": 1775585400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 60329.0, "quote_volume": 2206.9529, "trades": 15, "taker_buy_quote": 1933.0019}, {"ts": 1775585640000, "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 14664.0, "quote_volume": 536.6647, "trades": 7, "taker_buy_quote": 463.0807}, {"ts": 1775585700000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 825.0, "quote_volume": 30.2775, "trades": 1, "taker_buy_quote": 30.2775}, {"ts": 1775585760000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 12703.0, "quote_volume": 467.1027, "trades": 7, "taker_buy_quote": 467.1027}, {"ts": 1775586060000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 18216.0, "quote_volume": 668.5272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 6348.0, "quote_volume": 232.958, "trades": 3, "taker_buy_quote": 5.0279}, {"ts": 1775586180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586240000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 6075.0, "quote_volume": 222.9525, "trades": 1, "taker_buy_quote": 222.9525}, {"ts": 1775586300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586360000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 8062.0, "quote_volume": 295.4405, "trades": 5, "taker_buy_quote": 136.2671}, {"ts": 1775586420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5083.0, "quote_volume": 186.0378, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 269.0, "quote_volume": 9.8723, "trades": 1, "taker_buy_quote": 9.8723}, {"ts": 1775586660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 152.0, "quote_volume": 5.5784, "trades": 1, "taker_buy_quote": 5.5784}, {"ts": 1775586780000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 12942.0, "quote_volume": 474.9578, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775586840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 35205.0, "quote_volume": 1292.0235, "trades": 15, "taker_buy_quote": 57.619}, {"ts": 1775586900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 33600.0, "quote_volume": 1233.12, "trades": 10, "taker_buy_quote": 321.5654}, {"ts": 1775587320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 9469.0, "quote_volume": 347.5123, "trades": 3, "taker_buy_quote": 347.5123}, {"ts": 1775587440000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 10592.0, "quote_volume": 388.7264, "trades": 7, "taker_buy_quote": 38.7552}, {"ts": 1775587680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 10110.0, "quote_volume": 370.026, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 4071.0, "quote_volume": 148.9986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 24141.0, "quote_volume": 883.5606, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 35600.0, "quote_volume": 1299.4, "trades": 10, "taker_buy_quote": 19.9655}, {"ts": 1775588220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 2204.0, "quote_volume": 80.446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 27760.0, "quote_volume": 1013.24, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 299.0, "quote_volume": 10.8836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 28119.0, "quote_volume": 1026.3435, "trades": 10, "taker_buy_quote": 1026.3435}, {"ts": 1775588700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588820000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 44300.0, "quote_volume": 1621.9862, "trades": 14, "taker_buy_quote": 228.0386}, {"ts": 1775588880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 14681.0, "quote_volume": 537.3246, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775588940000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 21297.0, "quote_volume": 777.3405, "trades": 4, "taker_buy_quote": 221.7375}, {"ts": 1775589000000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1373.0, "quote_volume": 49.9772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5306.0, "quote_volume": 193.1384, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775589240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 36769.0, "quote_volume": 1342.0685, "trades": 8, "taker_buy_quote": 1342.0685}, {"ts": 1775589360000, "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 35079.0, "quote_volume": 1284.0878, "trades": 14, "taker_buy_quote": 471.4914}, {"ts": 1775589420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 41095.0, "quote_volume": 1499.9675, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 116639.0, "quote_volume": 4257.3235, "trades": 38, "taker_buy_quote": 685.908}, {"ts": 1775589600000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589900000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 677.0, "quote_volume": 24.7782, "trades": 1, "taker_buy_quote": 24.7782}, {"ts": 1775590020000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 272.0, "quote_volume": 9.9552, "trades": 1, "taker_buy_quote": 9.9552}, {"ts": 1775590080000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 391.0, "quote_volume": 14.2851, "trades": 2, "taker_buy_quote": 4.9776}, {"ts": 1775590260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 853.0, "quote_volume": 31.2198, "trades": 1, "taker_buy_quote": 31.2198}, {"ts": 1775590320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 20860.0, "quote_volume": 761.39, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590740000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 10989.0, "quote_volume": 399.9996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3664.0, "quote_volume": 133.736, "trades": 3, "taker_buy_quote": 133.736}, {"ts": 1775591040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 0.0364, "high": 0.0365, "low": 0.0364, "close": 0.0365, "volume": 23292.0, "quote_volume": 849.9247, "trades": 6, "taker_buy_quote": 765.0035}, {"ts": 1775591160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3957.0, "quote_volume": 144.4305, "trades": 5, "taker_buy_quote": 144.4305}, {"ts": 1775591220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 16754.0, "quote_volume": 611.521, "trades": 6, "taker_buy_quote": 611.521}, {"ts": 1775591280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591460000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 42461.0, "quote_volume": 1552.7571, "trades": 19, "taker_buy_quote": 627.9096}, {"ts": 1775591520000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 23921.0, "quote_volume": 877.9007, "trades": 9, "taker_buy_quote": 877.9007}, {"ts": 1775591580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 10288.0, "quote_volume": 376.5408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 47248.0, "quote_volume": 1729.2768, "trades": 8, "taker_buy_quote": 1399.584}, {"ts": 1775591820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2202.0, "quote_volume": 80.5932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592000000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 13805.0, "quote_volume": 506.6783, "trades": 7, "taker_buy_quote": 506.6783}, {"ts": 1775592060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592120000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3801.0, "quote_volume": 140.2569, "trades": 3, "taker_buy_quote": 16.7157}, {"ts": 1775592180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 154178.0, "quote_volume": 5704.586, "trades": 6, "taker_buy_quote": 5704.586}, {"ts": 1775592240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592300000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 602.0, "quote_volume": 22.2138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592360000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 16338.0, "quote_volume": 603.4877, "trades": 5, "taker_buy_quote": 227.735}, {"ts": 1775592660000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2695.0, "quote_volume": 99.9845, "trades": 2, "taker_buy_quote": 99.9845}, {"ts": 1775592720000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 59096.0, "quote_volume": 2192.4616, "trades": 9, "taker_buy_quote": 2178.0297}, {"ts": 1775592780000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 976.0, "quote_volume": 36.3072, "trades": 6, "taker_buy_quote": 36.3072}, {"ts": 1775592840000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 23780.0, "quote_volume": 882.324, "trades": 7, "taker_buy_quote": 31.992}, {"ts": 1775592960000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 11762.0, "quote_volume": 436.3702, "trades": 4, "taker_buy_quote": 436.3702}, {"ts": 1775593020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593080000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 4133.0, "quote_volume": 153.3719, "trades": 2, "taker_buy_quote": 13.9872}, {"ts": 1775593140000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 2487.0, "quote_volume": 92.2508, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 4083.0, "quote_volume": 151.071, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 33467.0, "quote_volume": 1238.279, "trades": 10, "taker_buy_quote": 460.428}, {"ts": 1775593500000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 886.0, "quote_volume": 32.782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 859.0, "quote_volume": 31.783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593740000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 9311.0, "quote_volume": 345.4381, "trades": 3, "taker_buy_quote": 345.4381}, {"ts": 1775593920000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 26984.0, "quote_volume": 1003.8048, "trades": 6, "taker_buy_quote": 700.3644}, {"ts": 1775593980000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594040000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594100000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 10997.0, "quote_volume": 408.5666, "trades": 2, "taker_buy_quote": 214.9788}, {"ts": 1775594160000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2923.0, "quote_volume": 108.7356, "trades": 1, "taker_buy_quote": 108.7356}, {"ts": 1775594400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2619.0, "quote_volume": 97.4268, "trades": 1, "taker_buy_quote": 97.4268}, {"ts": 1775594640000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 6133.0, "quote_volume": 227.5343, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 8638.0, "quote_volume": 320.4698, "trades": 3, "taker_buy_quote": 320.4698}, {"ts": 1775594760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 9770.0, "quote_volume": 361.49, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 270.0, "quote_volume": 9.963, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 54675.0, "quote_volume": 2019.3446, "trades": 18, "taker_buy_quote": 141.34}, {"ts": 1775595060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 429.0, "quote_volume": 15.873, "trades": 1, "taker_buy_quote": 15.873}, {"ts": 1775595120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 9515.0, "quote_volume": 352.055, "trades": 3, "taker_buy_quote": 352.055}, {"ts": 1775595180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 67508.0, "quote_volume": 2497.796, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 29865.0, "quote_volume": 1099.6203, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 28496.0, "quote_volume": 1048.6528, "trades": 14, "taker_buy_quote": 927.1392}, {"ts": 1775595360000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 209.0, "quote_volume": 7.6912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2206.0, "quote_volume": 81.1808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 152.0, "quote_volume": 5.6088, "trades": 1, "taker_buy_quote": 5.6088}, {"ts": 1775595660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 30233.0, "quote_volume": 1115.5977, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6356.0, "quote_volume": 233.9008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5047.0, "quote_volume": 185.2249, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775595840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 2740.0, "quote_volume": 100.558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 14630.0, "quote_volume": 538.384, "trades": 6, "taker_buy_quote": 528.4112}, {"ts": 1775595960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 6261.0, "quote_volume": 231.0309, "trades": 3, "taker_buy_quote": 231.0309}, {"ts": 1775596020000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596080000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 4344.0, "quote_volume": 160.2936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2865.0, "quote_volume": 105.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596200000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 16920.0, "quote_volume": 622.656, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775596260000, "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 22224.0, "quote_volume": 820.2633, "trades": 10, "taker_buy_quote": 446.1574}, {"ts": 1775596320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 23709.0, "quote_volume": 877.233, "trades": 7, "taker_buy_quote": 106.893}, {"ts": 1775596380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596440000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 21446.0, "quote_volume": 793.2478, "trades": 9, "taker_buy_quote": 687.238}, {"ts": 1775596500000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 352.0, "quote_volume": 12.9888, "trades": 2, "taker_buy_quote": 7.38}, {"ts": 1775596740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596800000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596860000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 21058.0, "quote_volume": 774.9344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 31160.0, "quote_volume": 1146.688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 8245.0, "quote_volume": 303.416, "trades": 5, "taker_buy_quote": 303.416}, {"ts": 1775597040000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597100000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2041.0, "quote_volume": 75.1088, "trades": 1, "taker_buy_quote": 75.1088}, {"ts": 1775597160000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 365.0, "quote_volume": 13.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 29639.0, "quote_volume": 1090.7152, "trades": 3, "taker_buy_quote": 864.7632}, {"ts": 1775597700000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3616.0, "quote_volume": 133.4304, "trades": 3, "taker_buy_quote": 133.4304}, {"ts": 1775597820000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597880000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 1755.0, "quote_volume": 64.935, "trades": 2, "taker_buy_quote": 64.935}, {"ts": 1775598000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 5955.0, "quote_volume": 220.9305, "trades": 3, "taker_buy_quote": 220.9305}, {"ts": 1775598120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 207.0, "quote_volume": 7.6797, "trades": 1, "taker_buy_quote": 7.6797}, {"ts": 1775598240000, "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 30536.0, "quote_volume": 1132.2959, "trades": 15, "taker_buy_quote": 568.6106}, {"ts": 1775598300000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598360000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 6174.0, "quote_volume": 229.5875, "trades": 9, "taker_buy_quote": 197.9412}, {"ts": 1775598420000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598480000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 127753.0, "quote_volume": 4730.3927, "trades": 36, "taker_buy_quote": 415.4458}, {"ts": 1775598540000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598660000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 7143.0, "quote_volume": 265.0053, "trades": 1, "taker_buy_quote": 265.0053}, {"ts": 1775598720000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598780000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 837.0, "quote_volume": 31.0527, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598960000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3575.0, "quote_volume": 132.6325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599140000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 4082.0, "quote_volume": 151.2216, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 21562.0, "quote_volume": 802.0912, "trades": 10, "taker_buy_quote": 802.0912}, {"ts": 1775599260000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1715.0, "quote_volume": 63.6265, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 13306.0, "quote_volume": 494.9832, "trades": 6, "taker_buy_quote": 494.9832}, {"ts": 1775599380000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599440000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599500000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599560000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599620000, "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 66880.0, "quote_volume": 2490.1033, "trades": 16, "taker_buy_quote": 1681.5144}, {"ts": 1775599680000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 152.0, "quote_volume": 5.6544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 692.0, "quote_volume": 25.6732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599920000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 80355.0, "quote_volume": 2990.5309, "trades": 16, "taker_buy_quote": 2990.5309}, {"ts": 1775599980000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11600.0, "quote_volume": 431.52, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600040000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6166.0, "quote_volume": 229.9918, "trades": 3, "taker_buy_quote": 229.9918}, {"ts": 1775600100000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 5586.0, "quote_volume": 208.3426, "trades": 3, "taker_buy_quote": 202.6882}, {"ts": 1775600160000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600220000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600340000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 17749.0, "quote_volume": 660.2628, "trades": 3, "taker_buy_quote": 217.62}, {"ts": 1775600640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 46315.0, "quote_volume": 1718.2865, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600820000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 12372.0, "quote_volume": 460.2384, "trades": 5, "taker_buy_quote": 223.2744}, {"ts": 1775600880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600940000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601060000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 250203.0, "quote_volume": 9366.3231, "trades": 48, "taker_buy_quote": 8496.2344}, {"ts": 1775601180000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 20418.0, "quote_volume": 762.5882, "trades": 11, "taker_buy_quote": 58.8858}, {"ts": 1775601240000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 18665.0, "quote_volume": 694.338, "trades": 9, "taker_buy_quote": 217.62}, {"ts": 1775601300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 30408.0, "quote_volume": 1134.2184, "trades": 17, "taker_buy_quote": 726.6413}, {"ts": 1775601360000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 16111.0, "quote_volume": 600.4992, "trades": 3, "taker_buy_quote": 436.41}, {"ts": 1775601420000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 162706.0, "quote_volume": 6084.6194, "trades": 10, "taker_buy_quote": 6084.6194}, {"ts": 1775601480000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 50935.0, "quote_volume": 1903.5973, "trades": 17, "taker_buy_quote": 1089.5742}, {"ts": 1775601540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5850.0, "quote_volume": 218.79, "trades": 1, "taker_buy_quote": 218.79}, {"ts": 1775601600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 266.0, "quote_volume": 9.9484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 53271.0, "quote_volume": 1992.3354, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775601720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601780000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 16316.0, "quote_volume": 609.8149, "trades": 3, "taker_buy_quote": 459.3094}, {"ts": 1775601840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 123894.0, "quote_volume": 4646.025, "trades": 15, "taker_buy_quote": 1609.3125}, {"ts": 1775601900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 152.0, "quote_volume": 5.6848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 9354.0, "quote_volume": 350.775, "trades": 6, "taker_buy_quote": 338.475}, {"ts": 1775602080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 70725.0, "quote_volume": 2652.1875, "trades": 11, "taker_buy_quote": 1928.475}, {"ts": 1775602260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 12281.0, "quote_volume": 460.5375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775602440000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 57110.0, "quote_volume": 2141.6031, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775602500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 152.0, "quote_volume": 5.7, "trades": 1, "taker_buy_quote": 5.7}, {"ts": 1775602620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7630.0, "quote_volume": 286.125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 69731.0, "quote_volume": 2621.8856, "trades": 17, "taker_buy_quote": 2170.1968}, {"ts": 1775602800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1337.0, "quote_volume": 50.2712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602860000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 38113.0, "quote_volume": 1429.307, "trades": 10, "taker_buy_quote": 48.407}, {"ts": 1775602920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 31414.0, "quote_volume": 1174.8836, "trades": 7, "taker_buy_quote": 6.0214}, {"ts": 1775603160000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1318.0, "quote_volume": 49.1614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603220000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 1141.0, "quote_volume": 42.7534, "trades": 2, "taker_buy_quote": 30.0}, {"ts": 1775603280000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 10152.0, "quote_volume": 380.6812, "trades": 5, "taker_buy_quote": 373.65}, {"ts": 1775603340000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 30389.0, "quote_volume": 1139.9199, "trades": 6, "taker_buy_quote": 616.1199}, {"ts": 1775603400000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 14972.0, "quote_volume": 562.4299, "trades": 7, "taker_buy_quote": 148.4824}, {"ts": 1775603460000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 32352.0, "quote_volume": 1216.4352, "trades": 5, "taker_buy_quote": 1216.4352}, {"ts": 1775603520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2845.0, "quote_volume": 106.972, "trades": 2, "taker_buy_quote": 106.972}, {"ts": 1775603580000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 556.0, "quote_volume": 20.9056, "trades": 2, "taker_buy_quote": 20.9056}, {"ts": 1775603640000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 1677.0, "quote_volume": 62.9875, "trades": 3, "taker_buy_quote": 37.6}, {"ts": 1775603700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 152.0, "quote_volume": 5.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5850.0, "quote_volume": 219.375, "trades": 1, "taker_buy_quote": 219.375}, {"ts": 1775603940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604000000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 55824.0, "quote_volume": 2104.5214, "trades": 17, "taker_buy_quote": 2104.5214}, {"ts": 1775604060000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 6933.0, "quote_volume": 260.2762, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 12362.0, "quote_volume": 464.8112, "trades": 2, "taker_buy_quote": 464.8112}, {"ts": 1775604180000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1043.0, "quote_volume": 39.3211, "trades": 3, "taker_buy_quote": 33.1006}, {"ts": 1775604240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1745.0, "quote_volume": 65.7865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 29600.0, "quote_volume": 1115.92, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775604540000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 121699.0, "quote_volume": 4606.1747, "trades": 36, "taker_buy_quote": 4156.5408}, {"ts": 1775604600000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 76834.0, "quote_volume": 2911.6155, "trades": 10, "taker_buy_quote": 2614.721}, {"ts": 1775604660000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 9406.0, "quote_volume": 356.4433, "trades": 5, "taker_buy_quote": 339.7735}, {"ts": 1775604720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 441.0, "quote_volume": 16.6698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2660.0, "quote_volume": 100.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 12498.0, "quote_volume": 472.4244, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775605020000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 20360.0, "quote_volume": 769.708, "trades": 7, "taker_buy_quote": 37.9}, {"ts": 1775605080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 882.0, "quote_volume": 33.3396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 17785.0, "quote_volume": 674.0515, "trades": 2, "taker_buy_quote": 674.0515}, {"ts": 1775605200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 441.0, "quote_volume": 16.7139, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605260000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 18792.0, "quote_volume": 712.0791, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 12079.0, "quote_volume": 457.7941, "trades": 2, "taker_buy_quote": 457.7941}, {"ts": 1775605440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 131.0, "quote_volume": 4.9649, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 19787.0, "quote_volume": 749.9273, "trades": 8, "taker_buy_quote": 5.9882}, {"ts": 1775605560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 118274.0, "quote_volume": 4482.5846, "trades": 3, "taker_buy_quote": 4482.5846}, {"ts": 1775605620000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 367999.0, "quote_volume": 13983.9435, "trades": 30, "taker_buy_quote": 13511.128}, {"ts": 1775605680000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 2416.0, "quote_volume": 91.9682, "trades": 4, "taker_buy_quote": 61.0362}, {"ts": 1775605740000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 16213.0, "quote_volume": 616.1307, "trades": 9, "taker_buy_quote": 13.9827}, {"ts": 1775605800000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1090.0, "quote_volume": 41.42, "trades": 1, "taker_buy_quote": 41.42}, {"ts": 1775605860000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 185.0, "quote_volume": 7.03, "trades": 1, "taker_buy_quote": 7.03}, {"ts": 1775605920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 29270.0, "quote_volume": 1112.26, "trades": 3, "taker_buy_quote": 1112.26}, {"ts": 1775605980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 27064.0, "quote_volume": 1025.502, "trades": 10, "taker_buy_quote": 11.9764}, {"ts": 1775606100000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 7266.0, "quote_volume": 274.7195, "trades": 4, "taker_buy_quote": 24.5213}, {"ts": 1775606160000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 864.0, "quote_volume": 32.7456, "trades": 2, "taker_buy_quote": 32.7456}, {"ts": 1775606220000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 415.0, "quote_volume": 15.7285, "trades": 2, "taker_buy_quote": 15.7285}, {"ts": 1775606280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 8034.0, "quote_volume": 303.6852, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775606400000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 33843.0, "quote_volume": 1282.632, "trades": 10, "taker_buy_quote": 1275.9414}, {"ts": 1775606460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 6410.0, "quote_volume": 243.58, "trades": 1, "taker_buy_quote": 243.58}, {"ts": 1775606520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 60185.0, "quote_volume": 2287.03, "trades": 9, "taker_buy_quote": 2068.302}, {"ts": 1775606580000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 113829.0, "quote_volume": 4320.5716, "trades": 27, "taker_buy_quote": 634.015}, {"ts": 1775606640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 13814.0, "quote_volume": 523.5506, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 9681.0, "quote_volume": 366.9099, "trades": 5, "taker_buy_quote": 9.8919}, {"ts": 1775606760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 12103.0, "quote_volume": 458.7037, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 28398.0, "quote_volume": 1073.4444, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775606940000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 19260.0, "quote_volume": 729.8455, "trades": 6, "taker_buy_quote": 467.1175}, {"ts": 1775607000000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 64572.0, "quote_volume": 2441.6074, "trades": 7, "taker_buy_quote": 9.854}, {"ts": 1775607060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1240.0, "quote_volume": 46.996, "trades": 1, "taker_buy_quote": 46.996}, {"ts": 1775607120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 5850.0, "quote_volume": 221.715, "trades": 1, "taker_buy_quote": 221.715}, {"ts": 1775607180000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1713.0, "quote_volume": 65.094, "trades": 1, "taker_buy_quote": 65.094}, {"ts": 1775607240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 28110.0, "quote_volume": 1068.18, "trades": 5, "taker_buy_quote": 1068.18}, {"ts": 1775607300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 441.0, "quote_volume": 16.758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 179.0, "quote_volume": 6.802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607420000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 153907.0, "quote_volume": 5863.8567, "trades": 11, "taker_buy_quote": 5640.9717}, {"ts": 1775607480000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 18477.0, "quote_volume": 705.6131, "trades": 12, "taker_buy_quote": 626.2508}, {"ts": 1775607540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4494.0, "quote_volume": 171.2214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1365.0, "quote_volume": 52.0065, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1923.0, "quote_volume": 73.2663, "trades": 4, "taker_buy_quote": 38.3286}, {"ts": 1775607720000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 19035.0, "quote_volume": 727.137, "trades": 2, "taker_buy_quote": 727.137}, {"ts": 1775607780000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607840000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1482.0, "quote_volume": 56.6124, "trades": 1, "taker_buy_quote": 56.6124}, {"ts": 1775607900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 140722.0, "quote_volume": 5375.5804, "trades": 15, "taker_buy_quote": 2159.7516}, {"ts": 1775607960000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6113.0, "quote_volume": 233.5166, "trades": 2, "taker_buy_quote": 223.47}, {"ts": 1775608020000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 19633.0, "quote_volume": 751.9439, "trades": 7, "taker_buy_quote": 751.9439}, {"ts": 1775608080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 23312.0, "quote_volume": 890.5184, "trades": 10, "taker_buy_quote": 426.2356}, {"ts": 1775608140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 35079.0, "quote_volume": 1340.0178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 449795.0, "quote_volume": 17182.169, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 20702.0, "quote_volume": 788.7462, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 21171.0, "quote_volume": 806.6151, "trades": 5, "taker_buy_quote": 315.2013}, {"ts": 1775608500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2053.0, "quote_volume": 78.2193, "trades": 2, "taker_buy_quote": 78.2193}, {"ts": 1775608620000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 645.0, "quote_volume": 24.51, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 157148.0, "quote_volume": 5960.5308, "trades": 24, "taker_buy_quote": 249.242}, {"ts": 1775608740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 16674.0, "quote_volume": 633.612, "trades": 6, "taker_buy_quote": 633.612}, {"ts": 1775608800000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 185.0, "quote_volume": 7.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 193.0, "quote_volume": 7.334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 81466.0, "quote_volume": 3095.708, "trades": 4, "taker_buy_quote": 1004.796}, {"ts": 1775609100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 152.0, "quote_volume": 5.7608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 391.0, "quote_volume": 14.8189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 37185.0, "quote_volume": 1405.593, "trades": 12, "taker_buy_quote": 123.7194}, {"ts": 1775609340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1126.0, "quote_volume": 42.5628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3284.0, "quote_volume": 124.4636, "trades": 1, "taker_buy_quote": 124.4636}, {"ts": 1775609460000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 9960.0, "quote_volume": 376.4662, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 8456.0, "quote_volume": 319.6368, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775609640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1306.0, "quote_volume": 49.2362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 17568.0, "quote_volume": 662.3136, "trades": 7, "taker_buy_quote": 662.3136}, {"ts": 1775609760000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 298.0, "quote_volume": 11.2048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609820000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 187.0, "quote_volume": 7.0312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3022.0, "quote_volume": 113.6272, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2225.0, "quote_volume": 83.66, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6706.0, "quote_volume": 252.1456, "trades": 3, "taker_buy_quote": 233.3456}, {"ts": 1775610120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 11700.0, "quote_volume": 439.92, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5491.0, "quote_volume": 205.9125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 9748.0, "quote_volume": 366.5248, "trades": 2, "taker_buy_quote": 366.5248}, {"ts": 1775610300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6761.0, "quote_volume": 254.2136, "trades": 2, "taker_buy_quote": 254.2136}, {"ts": 1775610420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 17429.0, "quote_volume": 657.0733, "trades": 5, "taker_buy_quote": 657.0733}, {"ts": 1775610600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 451.0, "quote_volume": 17.0027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5722.0, "quote_volume": 215.7194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 8944.0, "quote_volume": 336.3561, "trades": 3, "taker_buy_quote": 23.2609}, {"ts": 1775611080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 23628.0, "quote_volume": 888.4128, "trades": 10, "taker_buy_quote": 821.6728}, {"ts": 1775611260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 32005.0, "quote_volume": 1206.5885, "trades": 10, "taker_buy_quote": 1206.5885}, {"ts": 1775611680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 65692.0, "quote_volume": 2470.0192, "trades": 23, "taker_buy_quote": 855.2872}, {"ts": 1775611800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 64881.0, "quote_volume": 2433.0375, "trades": 24, "taker_buy_quote": 931.725}, {"ts": 1775611860000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 17779.0, "quote_volume": 664.9346, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775611920000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 12416.0, "quote_volume": 463.429, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 57424.0, "quote_volume": 2147.3794, "trades": 13, "taker_buy_quote": 1201.0156}, {"ts": 1775612040000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 77353.0, "quote_volume": 2900.7215, "trades": 15, "taker_buy_quote": 2195.325}, {"ts": 1775612100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1673.0, "quote_volume": 62.7375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 202.0, "quote_volume": 7.5952, "trades": 1, "taker_buy_quote": 7.5952}, {"ts": 1775612220000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 3642.0, "quote_volume": 136.7144, "trades": 3, "taker_buy_quote": 52.4144}, {"ts": 1775612280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 701.0, "quote_volume": 26.2875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 43495.0, "quote_volume": 1631.0625, "trades": 5, "taker_buy_quote": 202.3125}, {"ts": 1775612760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5743.0, "quote_volume": 215.3625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5951.0, "quote_volume": 223.1625, "trades": 4, "taker_buy_quote": 223.1625}, {"ts": 1775613180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 5175.0, "quote_volume": 194.58, "trades": 2, "taker_buy_quote": 194.58}, {"ts": 1775613480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 25425.0, "quote_volume": 955.98, "trades": 11, "taker_buy_quote": 736.02}, {"ts": 1775613720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613900000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6865.0, "quote_volume": 258.124, "trades": 5, "taker_buy_quote": 258.124}, {"ts": 1775614020000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2395.0, "quote_volume": 90.052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 25173.0, "quote_volume": 949.0221, "trades": 10, "taker_buy_quote": 949.0221}, {"ts": 1775614140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 17838.0, "quote_volume": 672.4926, "trades": 8, "taker_buy_quote": 78.7553}, {"ts": 1775614200000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 36240.0, "quote_volume": 1369.872, "trades": 7, "taker_buy_quote": 1369.872}, {"ts": 1775614260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2169.0, "quote_volume": 82.2051, "trades": 5, "taker_buy_quote": 74.5872}, {"ts": 1775614380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 8601.0, "quote_volume": 325.1178, "trades": 3, "taker_buy_quote": 51.219}, {"ts": 1775614740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3069.0, "quote_volume": 116.0082, "trades": 1, "taker_buy_quote": 116.0082}, {"ts": 1775614800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 813.0, "quote_volume": 30.7314, "trades": 2, "taker_buy_quote": 30.7314}, {"ts": 1775614860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 32962.0, "quote_volume": 1245.9636, "trades": 8, "taker_buy_quote": 1245.9636}, {"ts": 1775615100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 270.0, "quote_volume": 10.206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1339.0, "quote_volume": 50.6142, "trades": 3, "taker_buy_quote": 50.6142}, {"ts": 1775615340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 172.0, "quote_volume": 6.5016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 256.0, "quote_volume": 9.7024, "trades": 1, "taker_buy_quote": 9.7024}, {"ts": 1775615520000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 25623.0, "quote_volume": 968.0675, "trades": 7, "taker_buy_quote": 252.693}, {"ts": 1775615580000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 41946.0, "quote_volume": 1586.0316, "trades": 13, "taker_buy_quote": 1586.0316}, {"ts": 1775615760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 583.0, "quote_volume": 22.0083, "trades": 2, "taker_buy_quote": 11.0376}, {"ts": 1775615880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2326.0, "quote_volume": 87.9228, "trades": 3, "taker_buy_quote": 87.9228}, {"ts": 1775615940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 9744.0, "quote_volume": 368.3232, "trades": 4, "taker_buy_quote": 368.3232}, {"ts": 1775616000000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7363.0, "quote_volume": 278.3214, "trades": 3, "taker_buy_quote": 278.3214}, {"ts": 1775616060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6532.0, "quote_volume": 246.9096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1392.0, "quote_volume": 52.4784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 9272.0, "quote_volume": 350.4816, "trades": 5, "taker_buy_quote": 350.4816}, {"ts": 1775616600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 28102.0, "quote_volume": 1062.7575, "trades": 10, "taker_buy_quote": 887.9703}, {"ts": 1775616780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5188.0, "quote_volume": 196.1064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4791.0, "quote_volume": 181.0998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 320.0, "quote_volume": 12.128, "trades": 1, "taker_buy_quote": 12.128}, {"ts": 1775617080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 12191.0, "quote_volume": 460.8198, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 4080.0, "quote_volume": 153.816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2040.0, "quote_volume": 77.112, "trades": 1, "taker_buy_quote": 77.112}, {"ts": 1775617380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617440000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3897.0, "quote_volume": 146.9169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2058.0, "quote_volume": 77.7924, "trades": 1, "taker_buy_quote": 77.7924}, {"ts": 1775617680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2712.0, "quote_volume": 102.2424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 11281.0, "quote_volume": 426.4218, "trades": 9, "taker_buy_quote": 230.6934}, {"ts": 1775617800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 32208.0, "quote_volume": 1220.6832, "trades": 7, "taker_buy_quote": 1122.5222}, {"ts": 1775618100000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 300.0, "quote_volume": 11.37, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 4415.0, "quote_volume": 167.7114, "trades": 4, "taker_buy_quote": 145.502}, {"ts": 1775618220000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 5777.0, "quote_volume": 219.4717, "trades": 3, "taker_buy_quote": 198.892}, {"ts": 1775618280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 579.0, "quote_volume": 21.9441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 415.0, "quote_volume": 15.7285, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 2399.0, "quote_volume": 91.1209, "trades": 3, "taker_buy_quote": 75.544}, {"ts": 1775618460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3175.0, "quote_volume": 120.3325, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775618520000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 191532.0, "quote_volume": 7292.181, "trades": 36, "taker_buy_quote": 6827.9138}, {"ts": 1775618580000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 2462.0, "quote_volume": 93.5985, "trades": 3, "taker_buy_quote": 16.1925}, {"ts": 1775618640000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 14965.0, "quote_volume": 568.5158, "trades": 8, "taker_buy_quote": 43.548}, {"ts": 1775618700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1438.0, "quote_volume": 54.5002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1310.0, "quote_volume": 49.649, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2203.0, "quote_volume": 83.4937, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 225439.0, "quote_volume": 8582.9804, "trades": 41, "taker_buy_quote": 7727.9804}, {"ts": 1775618940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2007.0, "quote_volume": 76.266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 42927.0, "quote_volume": 1634.734, "trades": 18, "taker_buy_quote": 1113.663}, {"ts": 1775619240000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 37799.0, "quote_volume": 1438.5728, "trades": 8, "taker_buy_quote": 200.8251}, {"ts": 1775619360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1988.0, "quote_volume": 75.544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 171.0, "quote_volume": 6.5151, "trades": 1, "taker_buy_quote": 6.5151}, {"ts": 1775619540000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 36268.0, "quote_volume": 1382.3762, "trades": 14, "taker_buy_quote": 1026.9413}, {"ts": 1775619600000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 20051.0, "quote_volume": 765.9482, "trades": 7, "taker_buy_quote": 765.9482}, {"ts": 1775619660000, "open": 0.0382, "high": 0.0385, "low": 0.0382, "close": 0.0384, "volume": 103061.0, "quote_volume": 3951.3439, "trades": 33, "taker_buy_quote": 2918.5175}, {"ts": 1775619720000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 5890.0, "quote_volume": 226.176, "trades": 2, "taker_buy_quote": 226.176}, {"ts": 1775619780000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 1979.0, "quote_volume": 75.9936, "trades": 1, "taker_buy_quote": 75.9936}, {"ts": 1775619840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2131.0, "quote_volume": 81.8304, "trades": 1, "taker_buy_quote": 81.8304}, {"ts": 1775619900000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 14796.0, "quote_volume": 566.6868, "trades": 6, "taker_buy_quote": 75.4893}, {"ts": 1775619960000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 47100.0, "quote_volume": 1803.93, "trades": 14, "taker_buy_quote": 1013.5329}, {"ts": 1775620020000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 5483.0, "quote_volume": 209.7244, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1304.0, "quote_volume": 49.9432, "trades": 1, "taker_buy_quote": 49.9432}, {"ts": 1775620140000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2562.0, "quote_volume": 98.1246, "trades": 1, "taker_buy_quote": 98.1246}, {"ts": 1775620200000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620320000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620380000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 15067.0, "quote_volume": 575.5594, "trades": 5, "taker_buy_quote": 346.283}, {"ts": 1775620440000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 126667.0, "quote_volume": 4849.6339, "trades": 13, "taker_buy_quote": 4849.6339}, {"ts": 1775620500000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620560000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 82490.0, "quote_volume": 3159.367, "trades": 9, "taker_buy_quote": 3159.367}, {"ts": 1775620680000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620740000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 18125.0, "quote_volume": 694.1875, "trades": 4, "taker_buy_quote": 333.4398}, {"ts": 1775620800000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620860000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 8429.0, "quote_volume": 323.6736, "trades": 6, "taker_buy_quote": 323.6736}, {"ts": 1775620920000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 127622.0, "quote_volume": 4888.7074, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775620980000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 10224.0, "quote_volume": 391.5792, "trades": 2, "taker_buy_quote": 391.5792}, {"ts": 1775621040000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 3878.0, "quote_volume": 148.9152, "trades": 2, "taker_buy_quote": 148.9152}, {"ts": 1775621100000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 8491.0, "quote_volume": 326.0544, "trades": 2, "taker_buy_quote": 101.4144}, {"ts": 1775621160000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621220000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 712.0, "quote_volume": 27.2696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621280000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 16749.0, "quote_volume": 643.1616, "trades": 3, "taker_buy_quote": 643.1616}, {"ts": 1775621340000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 159707.0, "quote_volume": 6149.8587, "trades": 23, "taker_buy_quote": 5797.5837}, {"ts": 1775621400000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 7634.0, "quote_volume": 293.909, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621580000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 9740.0, "quote_volume": 374.99, "trades": 2, "taker_buy_quote": 374.99}, {"ts": 1775621640000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621700000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 27222.0, "quote_volume": 1045.3248, "trades": 6, "taker_buy_quote": 632.0256}, {"ts": 1775621820000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1136.0, "quote_volume": 43.736, "trades": 3, "taker_buy_quote": 43.736}, {"ts": 1775621880000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 3000.0, "quote_volume": 115.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621940000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622000000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 7966.0, "quote_volume": 307.4876, "trades": 2, "taker_buy_quote": 307.4876}, {"ts": 1775622060000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 6762.0, "quote_volume": 260.4664, "trades": 3, "taker_buy_quote": 49.9484}, {"ts": 1775622120000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 2176.0, "quote_volume": 83.776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 457.0, "quote_volume": 17.5945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622300000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 9396.0, "quote_volume": 361.746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 5903.0, "quote_volume": 227.2655, "trades": 2, "taker_buy_quote": 83.9685}, {"ts": 1775622420000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1308.0, "quote_volume": 50.358, "trades": 1, "taker_buy_quote": 50.358}, {"ts": 1775622540000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 218966.0, "quote_volume": 8450.8431, "trades": 29, "taker_buy_quote": 8392.4386}, {"ts": 1775622600000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 152.0, "quote_volume": 5.8672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622660000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 4713.0, "quote_volume": 180.9944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775622720000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622780000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622900000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 19060.0, "quote_volume": 730.1421, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623080000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2617.0, "quote_volume": 100.2311, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 7161.0, "quote_volume": 275.6833, "trades": 3, "taker_buy_quote": 275.6833}, {"ts": 1775623260000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 18110.0, "quote_volume": 699.046, "trades": 6, "taker_buy_quote": 699.046}, {"ts": 1775623320000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623380000, "open": 0.0387, "high": 0.0388, "low": 0.0386, "close": 0.0386, "volume": 25911.0, "quote_volume": 1002.8921, "trades": 12, "taker_buy_quote": 758.7865}, {"ts": 1775623440000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 386.0, "quote_volume": 14.9382, "trades": 1, "taker_buy_quote": 14.9382}, {"ts": 1775623560000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 19614.0, "quote_volume": 757.1004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 43026.0, "quote_volume": 1660.8036, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775623740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0383, "volume": 49136.0, "quote_volume": 1886.1282, "trades": 16, "taker_buy_quote": 76.7232}, {"ts": 1775623860000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 17375.0, "quote_volume": 668.9223, "trades": 4, "taker_buy_quote": 668.9223}, {"ts": 1775623920000, "open": 0.0384, "high": 0.0384, "low": 0.038, "close": 0.0383, "volume": 294524.0, "quote_volume": 11234.3347, "trades": 62, "taker_buy_quote": 4772.6571}, {"ts": 1775623980000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 5945.0, "quote_volume": 227.4785, "trades": 4, "taker_buy_quote": 145.3485}, {"ts": 1775624040000, "open": 0.0382, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 175958.0, "quote_volume": 6686.1547, "trades": 51, "taker_buy_quote": 2750.0995}, {"ts": 1775624100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 48835.0, "quote_volume": 1855.73, "trades": 16, "taker_buy_quote": 560.728}, {"ts": 1775624160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 7014.0, "quote_volume": 267.8895, "trades": 4, "taker_buy_quote": 267.8895}, {"ts": 1775624280000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 830.0, "quote_volume": 31.54, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 8615.0, "quote_volume": 327.37, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 7347.0, "quote_volume": 279.186, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775624520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 8637.0, "quote_volume": 328.206, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775624580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 8015.0, "quote_volume": 304.57, "trades": 3, "taker_buy_quote": 203.604}, {"ts": 1775624640000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 190973.0, "quote_volume": 7240.9552, "trades": 13, "taker_buy_quote": 173.9867}, {"ts": 1775624700000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 39589.0, "quote_volume": 1500.4231, "trades": 6, "taker_buy_quote": 201.2111}, {"ts": 1775624820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 10567.0, "quote_volume": 400.4893, "trades": 4, "taker_buy_quote": 199.8088}, {"ts": 1775624880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1037.0, "quote_volume": 39.3023, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624940000, "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 60724.0, "quote_volume": 2308.9102, "trades": 22, "taker_buy_quote": 1997.1469}, {"ts": 1775625000000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5850.0, "quote_volume": 222.885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 7138.0, "quote_volume": 271.9578, "trades": 2, "taker_buy_quote": 271.9578}, {"ts": 1775625240000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 4339.0, "quote_volume": 164.882, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775625360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 8918.0, "quote_volume": 338.884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 6377.0, "quote_volume": 242.3444, "trades": 4, "taker_buy_quote": 7.0104}, {"ts": 1775625480000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625720000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5414.0, "quote_volume": 205.732, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 17550.0, "quote_volume": 666.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 18805.0, "quote_volume": 714.59, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 961.0, "quote_volume": 36.4219, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 13249.0, "quote_volume": 502.1728, "trades": 9, "taker_buy_quote": 13.566}, {"ts": 1775626500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 356.0, "quote_volume": 13.4924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626560000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 18400.0, "quote_volume": 699.2677, "trades": 8, "taker_buy_quote": 699.2677}, {"ts": 1775626620000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1977.0, "quote_volume": 75.126, "trades": 1, "taker_buy_quote": 75.126}, {"ts": 1775626680000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1977.0, "quote_volume": 75.126, "trades": 1, "taker_buy_quote": 75.126}, {"ts": 1775626740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 21586.0, "quote_volume": 822.4266, "trades": 6, "taker_buy_quote": 822.4266}, {"ts": 1775626860000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 57475.0, "quote_volume": 2195.545, "trades": 13, "taker_buy_quote": 2195.545}, {"ts": 1775626920000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627100000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627220000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 152.0, "quote_volume": 5.7912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627400000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 11199.0, "quote_volume": 426.6819, "trades": 5, "taker_buy_quote": 426.6819}, {"ts": 1775627460000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 164.0, "quote_volume": 6.232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 23649.0, "quote_volume": 898.662, "trades": 7, "taker_buy_quote": 306.318}, {"ts": 1775627580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1343.0, "quote_volume": 50.8997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 24082.0, "quote_volume": 912.7078, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 5514.0, "quote_volume": 208.9806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 4014.0, "quote_volume": 152.1306, "trades": 2, "taker_buy_quote": 152.1306}, {"ts": 1775628060000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 14047.0, "quote_volume": 532.2491, "trades": 4, "taker_buy_quote": 482.2775}, {"ts": 1775628120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3393.0, "quote_volume": 128.2554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775628180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 42839.0, "quote_volume": 1619.3142, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 17136.0, "quote_volume": 647.7408, "trades": 6, "taker_buy_quote": 647.7408}, {"ts": 1775628300000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6826.0, "quote_volume": 258.7054, "trades": 2, "taker_buy_quote": 258.7054}, {"ts": 1775628360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 166.0, "quote_volume": 6.2748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 18943.0, "quote_volume": 716.0454, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 10756.0, "quote_volume": 405.5012, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628600000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 9354.0, "quote_volume": 353.5812, "trades": 3, "taker_buy_quote": 353.5812}, {"ts": 1775628660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7941.0, "quote_volume": 300.1698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4009.0, "quote_volume": 151.5402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 9950.0, "quote_volume": 376.11, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2910.0, "quote_volume": 110.289, "trades": 3, "taker_buy_quote": 110.289}, {"ts": 1775629260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3575.0, "quote_volume": 135.4925, "trades": 3, "taker_buy_quote": 135.4925}, {"ts": 1775629680000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 925.0, "quote_volume": 34.965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 218.0, "quote_volume": 8.2622, "trades": 1, "taker_buy_quote": 8.2622}, {"ts": 1775629860000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 9916.0, "quote_volume": 375.7778, "trades": 6, "taker_buy_quote": 272.0462}, {"ts": 1775629920000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 1725.0, "quote_volume": 65.3316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3703.0, "quote_volume": 139.9734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2012.0, "quote_volume": 76.0536, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 4478.0, "quote_volume": 169.2684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5850.0, "quote_volume": 221.13, "trades": 1, "taker_buy_quote": 221.13}, {"ts": 1775630520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630640000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7504.0, "quote_volume": 283.6512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 98427.0, "quote_volume": 3708.6518, "trades": 27, "taker_buy_quote": 981.0274}, {"ts": 1775631540000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 9172.0, "quote_volume": 345.7489, "trades": 6, "taker_buy_quote": 332.4009}, {"ts": 1775631600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1389.0, "quote_volume": 52.2264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 35385.0, "quote_volume": 1330.476, "trades": 9, "taker_buy_quote": 1330.476}, {"ts": 1775631960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2740.0, "quote_volume": 103.024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1301.0, "quote_volume": 49.0477, "trades": 1, "taker_buy_quote": 49.0477}, {"ts": 1775632080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 4425.0, "quote_volume": 166.8225, "trades": 4, "taker_buy_quote": 166.8225}, {"ts": 1775632140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1298.0, "quote_volume": 48.9346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 903.0, "quote_volume": 34.0431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632320000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 34221.0, "quote_volume": 1296.107, "trades": 17, "taker_buy_quote": 1296.107}, {"ts": 1775632440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2677.0, "quote_volume": 101.4583, "trades": 1, "taker_buy_quote": 101.4583}, {"ts": 1775632500000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6002.0, "quote_volume": 226.8756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 15122.0, "quote_volume": 570.4248, "trades": 4, "taker_buy_quote": 123.0012}, {"ts": 1775632620000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2366.0, "quote_volume": 89.1982, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 7383.0, "quote_volume": 278.3391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 40711.0, "quote_volume": 1530.7336, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775632860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 27936.0, "quote_volume": 1049.5161, "trades": 10, "taker_buy_quote": 515.0448}, {"ts": 1775632980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2759.0, "quote_volume": 103.4625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4101.0, "quote_volume": 153.7875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3915.0, "quote_volume": 147.204, "trades": 1, "taker_buy_quote": 147.204}, {"ts": 1775633160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 213405.0, "quote_volume": 8024.028, "trades": 18, "taker_buy_quote": 7134.6}, {"ts": 1775633220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 5850.0, "quote_volume": 219.96, "trades": 1, "taker_buy_quote": 219.96}, {"ts": 1775633280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 17413.0, "quote_volume": 654.7288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 17689.0, "quote_volume": 663.3375, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 224.0, "quote_volume": 8.3776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8148.0, "quote_volume": 305.55, "trades": 1, "taker_buy_quote": 305.55}, {"ts": 1775633640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7211.0, "quote_volume": 270.4125, "trades": 2, "taker_buy_quote": 219.375}, {"ts": 1775633760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 137866.0, "quote_volume": 5159.328, "trades": 18, "taker_buy_quote": 957.975}, {"ts": 1775633880000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 5209.0, "quote_volume": 195.8584, "trades": 1, "taker_buy_quote": 195.8584}, {"ts": 1775633940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3989.0, "quote_volume": 149.9864, "trades": 4, "taker_buy_quote": 149.9864}, {"ts": 1775634000000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 50017.0, "quote_volume": 1885.389, "trades": 15, "taker_buy_quote": 1885.389}, {"ts": 1775634060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634120000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634180000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 206.0, "quote_volume": 7.7456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 9428.0, "quote_volume": 355.4356, "trades": 3, "taker_buy_quote": 355.4356}, {"ts": 1775634720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 27330.0, "quote_volume": 1027.608, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4721.0, "quote_volume": 177.0375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 17422.0, "quote_volume": 652.7027, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7674.0, "quote_volume": 287.775, "trades": 1, "taker_buy_quote": 287.775}, {"ts": 1775635320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1043.0, "quote_volume": 39.0082, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 9548.0, "quote_volume": 358.05, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775635500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 18850.0, "quote_volume": 706.875, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 53325.0, "quote_volume": 1999.6875, "trades": 11, "taker_buy_quote": 1062.375}, {"ts": 1775635920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 203.0, "quote_volume": 7.6125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2675.0, "quote_volume": 100.3125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 171.0, "quote_volume": 6.4296, "trades": 1, "taker_buy_quote": 6.4296}, {"ts": 1775636340000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 500.0, "quote_volume": 18.8, "trades": 1, "taker_buy_quote": 18.8}, {"ts": 1775636460000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 2854.0, "quote_volume": 107.1798, "trades": 2, "taker_buy_quote": 58.2048}, {"ts": 1775636520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 23845.0, "quote_volume": 896.7264, "trades": 9, "taker_buy_quote": 896.7264}, {"ts": 1775636640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 31064.0, "quote_volume": 1171.1128, "trades": 6, "taker_buy_quote": 1171.1128}, {"ts": 1775636760000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 39530.0, "quote_volume": 1484.781, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1548.0, "quote_volume": 58.2048, "trades": 1, "taker_buy_quote": 58.2048}, {"ts": 1775636880000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3096.0, "quote_volume": 116.4096, "trades": 1, "taker_buy_quote": 116.4096}, {"ts": 1775637000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 7578.0, "quote_volume": 284.175, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775637060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 22044.0, "quote_volume": 828.8544, "trades": 7, "taker_buy_quote": 388.9344}, {"ts": 1775637120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 15153.0, "quote_volume": 569.7528, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637540000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 34385.0, "quote_volume": 1292.7775, "trades": 10, "taker_buy_quote": 1035.88}, {"ts": 1775637600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 152.0, "quote_volume": 5.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 10000.0, "quote_volume": 375.1408, "trades": 7, "taker_buy_quote": 375.1408}, {"ts": 1775637840000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 29529.0, "quote_volume": 1104.3846, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 26052.0, "quote_volume": 974.7758, "trades": 10, "taker_buy_quote": 673.2196}, {"ts": 1775638080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 40771.0, "quote_volume": 1524.8354, "trades": 13, "taker_buy_quote": 137.258}, {"ts": 1775638140000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 47480.0, "quote_volume": 1776.0182, "trades": 13, "taker_buy_quote": 1121.6304}, {"ts": 1775638200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 138.0, "quote_volume": 5.175, "trades": 1, "taker_buy_quote": 5.175}, {"ts": 1775638380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638680000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 20000.0, "quote_volume": 750.0, "trades": 5, "taker_buy_quote": 750.0}, {"ts": 1775638800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3311.0, "quote_volume": 124.1625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638920000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 53084.0, "quote_volume": 1984.6946, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 10000.0, "quote_volume": 374.0, "trades": 3, "taker_buy_quote": 374.0}, {"ts": 1775639040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 28120.0, "quote_volume": 1048.876, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775639160000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639220000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1848.0, "quote_volume": 68.9304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8067.0, "quote_volume": 300.8991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 10805.0, "quote_volume": 402.0639, "trades": 11, "taker_buy_quote": 29.9892}, {"ts": 1775639520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 376.0, "quote_volume": 14.0248, "trades": 1, "taker_buy_quote": 14.0248}, {"ts": 1775639580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5238.0, "quote_volume": 194.8536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 402.0, "quote_volume": 14.9946, "trades": 2, "taker_buy_quote": 14.9946}, {"ts": 1775639760000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 735.0, "quote_volume": 27.3961, "trades": 2, "taker_buy_quote": 20.1793}, {"ts": 1775639820000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 100592.0, "quote_volume": 3752.0816, "trades": 14, "taker_buy_quote": 1746.5352}, {"ts": 1775640060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 18842.0, "quote_volume": 702.8066, "trades": 4, "taker_buy_quote": 467.6301}, {"ts": 1775640120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 145.0, "quote_volume": 5.4085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640360000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 332414.0, "quote_volume": 12376.4038, "trades": 25, "taker_buy_quote": 455.3163}, {"ts": 1775640420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 2287.0, "quote_volume": 85.0764, "trades": 2, "taker_buy_quote": 85.0764}, {"ts": 1775640480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640540000, "open": 0.0372, "high": 0.0373, "low": 0.0371, "close": 0.0371, "volume": 678232.0, "quote_volume": 25165.6552, "trades": 36, "taker_buy_quote": 693.2064}, {"ts": 1775640600000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 14732.0, "quote_volume": 546.5572, "trades": 4, "taker_buy_quote": 523.7778}, {"ts": 1775640720000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 43449.0, "quote_volume": 1611.9579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 50666.0, "quote_volume": 1874.642, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6523.0, "quote_volume": 241.351, "trades": 7, "taker_buy_quote": 141.599}, {"ts": 1775641260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641380000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 80204.0, "quote_volume": 2956.8799, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 19142.0, "quote_volume": 705.9519, "trades": 11, "taker_buy_quote": 11.433}, {"ts": 1775641500000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 541.0, "quote_volume": 19.9629, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 4186.0, "quote_volume": 154.5985, "trades": 3, "taker_buy_quote": 49.987}, {"ts": 1775641680000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 11101.0, "quote_volume": 409.7785, "trades": 8, "taker_buy_quote": 56.092}, {"ts": 1775642100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 135.0, "quote_volume": 4.9815, "trades": 1, "taker_buy_quote": 4.9815}, {"ts": 1775642160000, "open": 0.0369, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 32253.0, "quote_volume": 1190.5449, "trades": 11, "taker_buy_quote": 982.2475}, {"ts": 1775642220000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 1447.0, "quote_volume": 53.3943, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2589.0, "quote_volume": 95.5341, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 135.0, "quote_volume": 4.995, "trades": 1, "taker_buy_quote": 4.995}, {"ts": 1775642400000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 30232.0, "quote_volume": 1118.7025, "trades": 14, "taker_buy_quote": 1118.7025}, {"ts": 1775642460000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 6138.0, "quote_volume": 227.7198, "trades": 3, "taker_buy_quote": 227.7198}, {"ts": 1775642520000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1000.0, "quote_volume": 37.1, "trades": 1, "taker_buy_quote": 37.1}, {"ts": 1775642580000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 96555.0, "quote_volume": 3572.535, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 94949.0, "quote_volume": 3520.5939, "trades": 17, "taker_buy_quote": 3392.4629}, {"ts": 1775642760000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 5540.0, "quote_volume": 204.6489, "trades": 3, "taker_buy_quote": 82.473}, {"ts": 1775642820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 2581.0, "quote_volume": 95.497, "trades": 1, "taker_buy_quote": 95.497}, {"ts": 1775642940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 48586.0, "quote_volume": 1793.1352, "trades": 11, "taker_buy_quote": 371.0461}, {"ts": 1775643060000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 11769.0, "quote_volume": 433.9496, "trades": 5, "taker_buy_quote": 14.9445}, {"ts": 1775643120000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643240000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 16286.0, "quote_volume": 600.9764, "trades": 5, "taker_buy_quote": 600.9764}, {"ts": 1775643420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 8077.0, "quote_volume": 298.0676, "trades": 3, "taker_buy_quote": 9.731}, {"ts": 1775643660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 1557.0, "quote_volume": 57.5291, "trades": 3, "taker_buy_quote": 28.046}, {"ts": 1775643840000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 379.0, "quote_volume": 13.9851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 31228.0, "quote_volume": 1152.3132, "trades": 15, "taker_buy_quote": 566.5257}, {"ts": 1775644080000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 9841.0, "quote_volume": 364.117, "trades": 4, "taker_buy_quote": 364.117}, {"ts": 1775644320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 18918.0, "quote_volume": 699.966, "trades": 5, "taker_buy_quote": 699.966}, {"ts": 1775644440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6906.0, "quote_volume": 255.522, "trades": 2, "taker_buy_quote": 255.522}, {"ts": 1775644500000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644560000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3074.0, "quote_volume": 113.4306, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8097.0, "quote_volume": 299.589, "trades": 2, "taker_buy_quote": 299.589}, {"ts": 1775644860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 1816.0, "quote_volume": 67.192, "trades": 2, "taker_buy_quote": 67.192}, {"ts": 1775644920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 7353.0, "quote_volume": 271.7886, "trades": 4, "taker_buy_quote": 171.273}, {"ts": 1775645040000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 16672.0, "quote_volume": 617.1126, "trades": 5, "taker_buy_quote": 617.1126}, {"ts": 1775645280000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 8313.0, "quote_volume": 307.581, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2685.0, "quote_volume": 99.6135, "trades": 2, "taker_buy_quote": 99.6135}, {"ts": 1775645400000, "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 33471.0, "quote_volume": 1241.7925, "trades": 12, "taker_buy_quote": 1220.7395}, {"ts": 1775645460000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 16710.0, "quote_volume": 619.941, "trades": 5, "taker_buy_quote": 391.8873}, {"ts": 1775645520000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5290.0, "quote_volume": 195.73, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 210.0, "quote_volume": 7.791, "trades": 1, "taker_buy_quote": 7.791}, {"ts": 1775645700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645940000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 297.0, "quote_volume": 11.0187, "trades": 1, "taker_buy_quote": 11.0187}, {"ts": 1775646000000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 41931.0, "quote_volume": 1551.447, "trades": 15, "taker_buy_quote": 409.738}, {"ts": 1775646120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 20666.0, "quote_volume": 766.7086, "trades": 6, "taker_buy_quote": 766.7086}, {"ts": 1775646240000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 384.0, "quote_volume": 14.2848, "trades": 1, "taker_buy_quote": 14.2848}, {"ts": 1775646300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 17264.0, "quote_volume": 642.2208, "trades": 6, "taker_buy_quote": 642.2208}, {"ts": 1775646360000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 225.0, "quote_volume": 8.37, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646480000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 670.0, "quote_volume": 24.991, "trades": 1, "taker_buy_quote": 24.991}, {"ts": 1775646540000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2633.0, "quote_volume": 98.2109, "trades": 2, "taker_buy_quote": 98.2109}, {"ts": 1775646660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 870.0, "quote_volume": 32.451, "trades": 3, "taker_buy_quote": 32.451}, {"ts": 1775646720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 23200.0, "quote_volume": 865.36, "trades": 4, "taker_buy_quote": 865.36}, {"ts": 1775646780000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 34484.0, "quote_volume": 1286.3856, "trades": 5, "taker_buy_quote": 1286.3856}, {"ts": 1775646840000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 26871.0, "quote_volume": 1004.9602, "trades": 8, "taker_buy_quote": 999.2906}, {"ts": 1775646900000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 23235.0, "quote_volume": 866.6831, "trades": 2, "taker_buy_quote": 866.6831}, {"ts": 1775646960000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 21695.0, "quote_volume": 809.9303, "trades": 9, "taker_buy_quote": 809.9303}, {"ts": 1775647320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8329.0, "quote_volume": 310.6717, "trades": 2, "taker_buy_quote": 310.6717}, {"ts": 1775647440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 16216.0, "quote_volume": 604.8568, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 58355.0, "quote_volume": 2181.6929, "trades": 19, "taker_buy_quote": 1850.4411}, {"ts": 1775647920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 17495.0, "quote_volume": 654.313, "trades": 2, "taker_buy_quote": 317.339}, {"ts": 1775648100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 27650.0, "quote_volume": 1031.345, "trades": 9, "taker_buy_quote": 124.2463}, {"ts": 1775648280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8314.0, "quote_volume": 310.1122, "trades": 1, "taker_buy_quote": 310.1122}, {"ts": 1775648340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 10602.0, "quote_volume": 396.5148, "trades": 3, "taker_buy_quote": 396.5148}, {"ts": 1775648400000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 11760.0, "quote_volume": 439.9038, "trades": 3, "taker_buy_quote": 29.925}, {"ts": 1775648460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 6043.0, "quote_volume": 226.0082, "trades": 4, "taker_buy_quote": 49.4054}, {"ts": 1775648700000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 987.0, "quote_volume": 36.8151, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648820000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 5061.0, "quote_volume": 189.1127, "trades": 3, "taker_buy_quote": 126.1876}, {"ts": 1775648940000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1407.0, "quote_volume": 52.6218, "trades": 1, "taker_buy_quote": 52.6218}, {"ts": 1775649060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 52717.0, "quote_volume": 1966.3441, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775649120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 54890.0, "quote_volume": 2047.397, "trades": 9, "taker_buy_quote": 1606.9213}, {"ts": 1775649180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6305.0, "quote_volume": 235.1765, "trades": 2, "taker_buy_quote": 218.205}, {"ts": 1775649240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5850.0, "quote_volume": 218.205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 13730.0, "quote_volume": 512.129, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5850.0, "quote_volume": 218.205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 392.0, "quote_volume": 14.6216, "trades": 1, "taker_buy_quote": 14.6216}, {"ts": 1775650380000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 10134.0, "quote_volume": 376.9982, "trades": 3, "taker_buy_quote": 4.9982}, {"ts": 1775650440000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 73274.0, "quote_volume": 2737.6098, "trades": 17, "taker_buy_quote": 2427.4603}, {"ts": 1775650500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 337.0, "quote_volume": 12.5701, "trades": 1, "taker_buy_quote": 12.5701}, {"ts": 1775650620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8860.0, "quote_volume": 330.478, "trades": 2, "taker_buy_quote": 330.478}, {"ts": 1775650740000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 12708.0, "quote_volume": 474.0084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3753.0, "quote_volume": 139.9869, "trades": 1, "taker_buy_quote": 139.9869}, {"ts": 1775650860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650920000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651040000, "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 14598.0, "quote_volume": 544.5538, "trades": 10, "taker_buy_quote": 507.391}, {"ts": 1775651100000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 256.0, "quote_volume": 9.5488, "trades": 1, "taker_buy_quote": 9.5488}, {"ts": 1775651160000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651220000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8032.0, "quote_volume": 299.5936, "trades": 1, "taker_buy_quote": 299.5936}, {"ts": 1775651340000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 7844.0, "quote_volume": 292.5812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 297.0, "quote_volume": 11.0781, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651640000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651700000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 57930.0, "quote_volume": 2166.3639, "trades": 14, "taker_buy_quote": 1451.7184}, {"ts": 1775651760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 287.0, "quote_volume": 10.7338, "trades": 1, "taker_buy_quote": 10.7338}, {"ts": 1775651880000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1309.0, "quote_volume": 48.8257, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651940000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 24614.0, "quote_volume": 920.5636, "trades": 3, "taker_buy_quote": 920.5636}, {"ts": 1775652000000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 4312.0, "quote_volume": 161.2983, "trades": 2, "taker_buy_quote": 11.0625}, {"ts": 1775652060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 368.0, "quote_volume": 13.8, "trades": 1, "taker_buy_quote": 13.8}, {"ts": 1775652180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 82411.0, "quote_volume": 3078.1455, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 6919.0, "quote_volume": 258.7532, "trades": 2, "taker_buy_quote": 252.263}, {"ts": 1775652360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 855.0, "quote_volume": 31.9583, "trades": 2, "taker_buy_quote": 24.9832}, {"ts": 1775652660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 46342.0, "quote_volume": 1735.6706, "trades": 16, "taker_buy_quote": 1729.9858}, {"ts": 1775652780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1653.0, "quote_volume": 61.8222, "trades": 1, "taker_buy_quote": 61.8222}, {"ts": 1775652900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3749.0, "quote_volume": 139.8377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 28157.0, "quote_volume": 1053.8687, "trades": 7, "taker_buy_quote": 1053.8687}, {"ts": 1775653200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 13404.0, "quote_volume": 499.9692, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775653260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 11544.0, "quote_volume": 430.5912, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775653380000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.0373, "high": 0.0375, "low": 0.0372, "close": 0.0374, "volume": 143831.0, "quote_volume": 5384.8912, "trades": 29, "taker_buy_quote": 4915.8956}, {"ts": 1775653560000, "open": 0.0374, "high": 0.0377, "low": 0.0374, "close": 0.0377, "volume": 288530.0, "quote_volume": 10848.4418, "trades": 38, "taker_buy_quote": 10848.4418}, {"ts": 1775653620000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 115061.0, "quote_volume": 4337.7997, "trades": 24, "taker_buy_quote": 991.887}, {"ts": 1775653680000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 159.0, "quote_volume": 5.9784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653740000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 28580.0, "quote_volume": 1077.466, "trades": 2, "taker_buy_quote": 1077.466}, {"ts": 1775653800000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 500.0, "quote_volume": 18.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 707.0, "quote_volume": 26.5832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775653980000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654040000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 64389.0, "quote_volume": 2429.1038, "trades": 15, "taker_buy_quote": 2429.1038}, {"ts": 1775654100000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 391.0, "quote_volume": 14.7407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654280000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 7219.0, "quote_volume": 272.613, "trades": 4, "taker_buy_quote": 172.6326}, {"ts": 1775654340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 35567.0, "quote_volume": 1344.4326, "trades": 5, "taker_buy_quote": 1344.4326}, {"ts": 1775654400000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 11301.0, "quote_volume": 426.0477, "trades": 3, "taker_buy_quote": 420.3173}, {"ts": 1775654460000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 15702.0, "quote_volume": 590.7113, "trades": 5, "taker_buy_quote": 119.1697}, {"ts": 1775654520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3161.0, "quote_volume": 118.8536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654580000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 16972.0, "quote_volume": 639.8444, "trades": 8, "taker_buy_quote": 639.8444}, {"ts": 1775654640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1031.0, "quote_volume": 38.9718, "trades": 3, "taker_buy_quote": 38.9718}, {"ts": 1775654760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 649.0, "quote_volume": 24.5971, "trades": 3, "taker_buy_quote": 24.5971}, {"ts": 1775654820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 12360.0, "quote_volume": 468.444, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 47662.0, "quote_volume": 1807.758, "trades": 17, "taker_buy_quote": 999.97}, {"ts": 1775654940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 5299.0, "quote_volume": 200.8321, "trades": 1, "taker_buy_quote": 200.8321}, {"ts": 1775655000000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 23592.0, "quote_volume": 894.0184, "trades": 4, "taker_buy_quote": 849.2632}, {"ts": 1775655060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 8476.0, "quote_volume": 319.5452, "trades": 4, "taker_buy_quote": 170.8187}, {"ts": 1775655120000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 40914.0, "quote_volume": 1543.014, "trades": 6, "taker_buy_quote": 1543.014}, {"ts": 1775655180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 19119.0, "quote_volume": 722.6982, "trades": 3, "taker_buy_quote": 722.6982}, {"ts": 1775655420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 15479.0, "quote_volume": 585.1062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 107657.0, "quote_volume": 4077.7025, "trades": 15, "taker_buy_quote": 3999.9651}, {"ts": 1775655540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 10285.0, "quote_volume": 389.8015, "trades": 2, "taker_buy_quote": 138.7898}, {"ts": 1775655600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1319.0, "quote_volume": 49.9901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 15832.0, "quote_volume": 600.0328, "trades": 3, "taker_buy_quote": 600.0328}, {"ts": 1775655720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2189.0, "quote_volume": 82.9631, "trades": 1, "taker_buy_quote": 82.9631}, {"ts": 1775655780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655840000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 60270.0, "quote_volume": 2278.206, "trades": 10, "taker_buy_quote": 730.3716}, {"ts": 1775655960000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 28151.0, "quote_volume": 1069.0778, "trades": 7, "taker_buy_quote": 1069.0778}, {"ts": 1775656020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 200.0, "quote_volume": 7.58, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656200000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 314.0, "quote_volume": 11.932, "trades": 1, "taker_buy_quote": 11.932}, {"ts": 1775656260000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 2783.0, "quote_volume": 105.7388, "trades": 2, "taker_buy_quote": 99.978}, {"ts": 1775656320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 923.0, "quote_volume": 34.9817, "trades": 1, "taker_buy_quote": 34.9817}, {"ts": 1775656380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 8488.0, "quote_volume": 321.6952, "trades": 2, "taker_buy_quote": 99.9802}, {"ts": 1775656500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 263.0, "quote_volume": 9.9677, "trades": 1, "taker_buy_quote": 9.9677}, {"ts": 1775656680000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 14734.0, "quote_volume": 556.9452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 26514.0, "quote_volume": 1002.2292, "trades": 11, "taker_buy_quote": 1002.2292}, {"ts": 1775656860000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 62717.0, "quote_volume": 2370.7026, "trades": 6, "taker_buy_quote": 1315.9314}, {"ts": 1775656920000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 27004.0, "quote_volume": 1018.0508, "trades": 10, "taker_buy_quote": 220.545}, {"ts": 1775656980000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 11849.0, "quote_volume": 446.7073, "trades": 3, "taker_buy_quote": 226.7278}, {"ts": 1775657100000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 453.0, "quote_volume": 17.0328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657340000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 49659.0, "quote_volume": 1868.6591, "trades": 11, "taker_buy_quote": 1868.6591}, {"ts": 1775657400000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 36031.0, "quote_volume": 1358.3529, "trades": 6, "taker_buy_quote": 819.1456}, {"ts": 1775657520000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 23960.0, "quote_volume": 903.292, "trades": 4, "taker_buy_quote": 903.292}, {"ts": 1775657580000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 26284.0, "quote_volume": 990.9068, "trades": 4, "taker_buy_quote": 224.2396}, {"ts": 1775657700000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 13183.0, "quote_volume": 497.7324, "trades": 3, "taker_buy_quote": 497.7324}, {"ts": 1775657760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 6613.0, "quote_volume": 249.9714, "trades": 1, "taker_buy_quote": 249.9714}, {"ts": 1775657820000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 798.0, "quote_volume": 30.0846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5060.0, "quote_volume": 191.268, "trades": 1, "taker_buy_quote": 191.268}, {"ts": 1775657940000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 7878.0, "quote_volume": 297.0006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658000000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1952.0, "quote_volume": 73.5904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 18814.0, "quote_volume": 711.1422, "trades": 3, "taker_buy_quote": 700.9632}, {"ts": 1775658240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 34172.0, "quote_volume": 1288.2844, "trades": 5, "taker_buy_quote": 220.545}, {"ts": 1775658300000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 9272.0, "quote_volume": 349.2122, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 69624.0, "quote_volume": 2617.8624, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2944.0, "quote_volume": 110.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 19139.0, "quote_volume": 717.7125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 40347.0, "quote_volume": 1513.0125, "trades": 8, "taker_buy_quote": 224.475}, {"ts": 1775658660000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 15819.0, "quote_volume": 590.9295, "trades": 10, "taker_buy_quote": 9.9858}, {"ts": 1775658720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658780000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 14166.0, "quote_volume": 526.9752, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775658840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 152.0, "quote_volume": 5.6696, "trades": 1, "taker_buy_quote": 5.6696}, {"ts": 1775658900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658960000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 35240.0, "quote_volume": 1314.452, "trades": 12, "taker_buy_quote": 997.5139}, {"ts": 1775659020000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 6758.0, "quote_volume": 252.1642, "trades": 4, "taker_buy_quote": 252.1642}, {"ts": 1775659080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 162.0, "quote_volume": 6.0588, "trades": 1, "taker_buy_quote": 6.0588}, {"ts": 1775659380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 64325.0, "quote_volume": 2399.3225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1202.0, "quote_volume": 44.9548, "trades": 1, "taker_buy_quote": 44.9548}, {"ts": 1775659560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 53686.0, "quote_volume": 2002.4878, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775659680000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6899.0, "quote_volume": 257.3327, "trades": 4, "taker_buy_quote": 58.1134}, {"ts": 1775659740000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 16694.0, "quote_volume": 622.6862, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 24740.0, "quote_volume": 920.328, "trades": 9, "taker_buy_quote": 903.4764}, {"ts": 1775659920000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 164382.0, "quote_volume": 6107.3169, "trades": 12, "taker_buy_quote": 3290.1284}, {"ts": 1775659980000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 471580.0, "quote_volume": 17452.2566, "trades": 21, "taker_buy_quote": 16679.5856}, {"ts": 1775660040000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660100000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 8253.0, "quote_volume": 306.1863, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660220000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660280000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660340000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 66264.0, "quote_volume": 2455.8254, "trades": 14, "taker_buy_quote": 1200.8528}, {"ts": 1775660400000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 20097.0, "quote_volume": 745.5987, "trades": 2, "taker_buy_quote": 745.5987}, {"ts": 1775660460000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2578.0, "quote_volume": 95.6438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 6766.0, "quote_volume": 251.6952, "trades": 4, "taker_buy_quote": 251.6952}, {"ts": 1775660580000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660640000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 22860.0, "quote_volume": 852.678, "trades": 7, "taker_buy_quote": 852.678}, {"ts": 1775660700000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 30475.0, "quote_volume": 1138.1306, "trades": 10, "taker_buy_quote": 949.9894}, {"ts": 1775660760000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4661.0, "quote_volume": 173.8553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775660820000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 18348.0, "quote_volume": 684.3804, "trades": 3, "taker_buy_quote": 591.3915}, {"ts": 1775660880000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 6694.0, "quote_volume": 249.6377, "trades": 3, "taker_buy_quote": 13.3907}, {"ts": 1775661000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2831.0, "quote_volume": 105.5963, "trades": 2, "taker_buy_quote": 105.5963}, {"ts": 1775661180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8409.0, "quote_volume": 313.6557, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 9418.0, "quote_volume": 351.2914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661360000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 19785.0, "quote_volume": 737.9805, "trades": 4, "taker_buy_quote": 40.1721}, {"ts": 1775661420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 600.0, "quote_volume": 22.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661540000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 30516.0, "quote_volume": 1138.2468, "trades": 12, "taker_buy_quote": 77.0245}, {"ts": 1775661600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 15855.0, "quote_volume": 591.3915, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775662020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5302.0, "quote_volume": 197.7646, "trades": 1, "taker_buy_quote": 197.7646}, {"ts": 1775662140000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 977.0, "quote_volume": 36.3444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662320000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 26696.0, "quote_volume": 999.9772, "trades": 12, "taker_buy_quote": 999.9772}, {"ts": 1775662380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15854.0, "quote_volume": 594.525, "trades": 3, "taker_buy_quote": 50.55}, {"ts": 1775662560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1000.0, "quote_volume": 37.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662800000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 7509.0, "quote_volume": 282.3089, "trades": 5, "taker_buy_quote": 282.3089}, {"ts": 1775662860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6021.0, "quote_volume": 226.3896, "trades": 3, "taker_buy_quote": 155.0248}, {"ts": 1775662920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662980000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 18096.0, "quote_volume": 678.8905, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1877.0, "quote_volume": 70.3875, "trades": 1, "taker_buy_quote": 70.3875}, {"ts": 1775663100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 342.0, "quote_volume": 12.825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663280000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 8586.0, "quote_volume": 322.7087, "trades": 4, "taker_buy_quote": 275.8712}, {"ts": 1775663340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663400000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 150.0, "quote_volume": 5.64, "trades": 1, "taker_buy_quote": 5.64}, {"ts": 1775663460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3718.0, "quote_volume": 139.425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 9649.0, "quote_volume": 361.8375, "trades": 4, "taker_buy_quote": 219.375}, {"ts": 1775663580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 24997.0, "quote_volume": 939.8872, "trades": 4, "taker_buy_quote": 939.8872}, {"ts": 1775664000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 240567.0, "quote_volume": 9069.3759, "trades": 15, "taker_buy_quote": 8778.1434}, {"ts": 1775664120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 45260.0, "quote_volume": 1710.828, "trades": 1, "taker_buy_quote": 1710.828}, {"ts": 1775664180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 11068.0, "quote_volume": 417.2636, "trades": 25, "taker_buy_quote": 163.8065}, {"ts": 1775664300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 25535.0, "quote_volume": 962.6695, "trades": 14, "taker_buy_quote": 500.0151}, {"ts": 1775664360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 18296.0, "quote_volume": 689.7592, "trades": 7, "taker_buy_quote": 264.6163}, {"ts": 1775664420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 18043.0, "quote_volume": 680.2211, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775664600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 498.0, "quote_volume": 18.7248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 27481.0, "quote_volume": 1036.0337, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775664840000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 65692.0, "quote_volume": 2481.698, "trades": 4, "taker_buy_quote": 2481.698}, {"ts": 1775664900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5259.0, "quote_volume": 198.2643, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775664960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 265.0, "quote_volume": 9.9905, "trades": 1, "taker_buy_quote": 9.9905}, {"ts": 1775665080000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665140000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665200000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 39467.0, "quote_volume": 1490.2258, "trades": 8, "taker_buy_quote": 1097.4672}, {"ts": 1775665320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2681.0, "quote_volume": 101.3418, "trades": 1, "taker_buy_quote": 101.3418}, {"ts": 1775665440000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 1046789.0, "quote_volume": 39653.2893, "trades": 79, "taker_buy_quote": 35494.3571}, {"ts": 1775665560000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 740.0, "quote_volume": 28.12, "trades": 1, "taker_buy_quote": 28.12}, {"ts": 1775665620000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665800000, "open": 0.038, "high": 0.038, "low": 0.0374, "close": 0.0375, "volume": 1483869.0, "quote_volume": 55954.3866, "trades": 171, "taker_buy_quote": 5333.8873}, {"ts": 1775665860000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 211892.0, "quote_volume": 7933.379, "trades": 40, "taker_buy_quote": 6970.7404}, {"ts": 1775665920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 14927.0, "quote_volume": 559.7625, "trades": 21, "taker_buy_quote": 87.075}, {"ts": 1775665980000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 74895.0, "quote_volume": 2808.5805, "trades": 7, "taker_buy_quote": 604.293}, {"ts": 1775666220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 611.0, "quote_volume": 22.9125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 55761.0, "quote_volume": 2091.0375, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775666520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 11090.0, "quote_volume": 415.875, "trades": 11, "taker_buy_quote": 56.475}, {"ts": 1775666580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 189934.0, "quote_volume": 7122.525, "trades": 14, "taker_buy_quote": 7122.525}, {"ts": 1775666760000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 65626.0, "quote_volume": 2456.1746, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775666820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 12432.0, "quote_volume": 464.9568, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 7583.0, "quote_volume": 283.6577, "trades": 34, "taker_buy_quote": 283.6577}, {"ts": 1775666940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2522.0, "quote_volume": 94.3228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 749.0, "quote_volume": 28.0126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 223.0, "quote_volume": 8.3402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 187.0, "quote_volume": 6.9938, "trades": 1, "taker_buy_quote": 6.9938}, {"ts": 1775667660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 26809.0, "quote_volume": 1002.6566, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775667720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 334.0, "quote_volume": 12.4916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2591.0, "quote_volume": 96.9034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 61747.0, "quote_volume": 2309.3378, "trades": 7, "taker_buy_quote": 290.972}, {"ts": 1775667960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5850.0, "quote_volume": 218.79, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 14316.0, "quote_volume": 535.4184, "trades": 2, "taker_buy_quote": 535.4184}, {"ts": 1775668200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 8155.0, "quote_volume": 304.997, "trades": 5, "taker_buy_quote": 150.2732}, {"ts": 1775668260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 985.0, "quote_volume": 36.839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 49269.0, "quote_volume": 1842.5514, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5850.0, "quote_volume": 218.79, "trades": 1, "taker_buy_quote": 218.79}, {"ts": 1775668440000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 71423.0, "quote_volume": 2672.505, "trades": 6, "taker_buy_quote": 2453.715}, {"ts": 1775668500000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668560000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 263.0, "quote_volume": 9.8362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668740000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 661.0, "quote_volume": 24.7875, "trades": 2, "taker_buy_quote": 24.7875}, {"ts": 1775668800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 152.0, "quote_volume": 5.6848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668980000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2616.0, "quote_volume": 97.5768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 177.0, "quote_volume": 6.6198, "trades": 1, "taker_buy_quote": 6.6198}, {"ts": 1775669100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2245.0, "quote_volume": 83.963, "trades": 1, "taker_buy_quote": 83.963}, {"ts": 1775669460000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 7500.0, "quote_volume": 279.75, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 27652.0, "quote_volume": 1031.4196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775669580000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5040.0, "quote_volume": 187.992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775669640000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 14821.0, "quote_volume": 551.3412, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 5526.0, "quote_volume": 206.1055, "trades": 4, "taker_buy_quote": 105.2979}, {"ts": 1775669820000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 7275.0, "quote_volume": 271.3575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 143825.0, "quote_volume": 5355.4578, "trades": 47, "taker_buy_quote": 223.8746}, {"ts": 1775670360000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4063.0, "quote_volume": 151.5499, "trades": 1, "taker_buy_quote": 151.5499}, {"ts": 1775670420000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 257.0, "quote_volume": 9.5604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670540000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 10000.0, "quote_volume": 372.0, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 148.0, "quote_volume": 5.5056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 482.0, "quote_volume": 17.9786, "trades": 3, "taker_buy_quote": 17.9786}, {"ts": 1775670840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2403.0, "quote_volume": 89.6319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2067.0, "quote_volume": 77.3058, "trades": 1, "taker_buy_quote": 77.3058}, {"ts": 1775671200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 8386.0, "quote_volume": 312.7978, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671380000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 4965.0, "quote_volume": 184.698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 491.0, "quote_volume": 18.2652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671800000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 27033.0, "quote_volume": 1005.6276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671980000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 8735.0, "quote_volume": 324.942, "trades": 1, "taker_buy_quote": 324.942}, {"ts": 1775672040000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 397.0, "quote_volume": 14.7684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672160000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5850.0, "quote_volume": 217.62, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775672340000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672460000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672580000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 7278.0, "quote_volume": 270.0138, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 5245.0, "quote_volume": 194.5895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 18216.0, "quote_volume": 675.8136, "trades": 12, "taker_buy_quote": 33.0561}, {"ts": 1775672760000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 5850.0, "quote_volume": 217.035, "trades": 3, "taker_buy_quote": 217.035}, {"ts": 1775672820000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 4104.0, "quote_volume": 152.5295, "trades": 3, "taker_buy_quote": 100.8492}, {"ts": 1775673120000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 152.0, "quote_volume": 5.6544, "trades": 1, "taker_buy_quote": 5.6544}, {"ts": 1775673180000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11107.0, "quote_volume": 413.1804, "trades": 3, "taker_buy_quote": 123.1692}, {"ts": 1775673360000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 1042.0, "quote_volume": 38.7277, "trades": 3, "taker_buy_quote": 25.854}, {"ts": 1775673420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 630.0, "quote_volume": 23.436, "trades": 1, "taker_buy_quote": 23.436}, {"ts": 1775673480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 39134.0, "quote_volume": 1451.8346, "trades": 19, "taker_buy_quote": 495.5076}, {"ts": 1775673660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673720000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 265.0, "quote_volume": 9.805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673840000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 26771.0, "quote_volume": 990.527, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775673900000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673960000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 629.0, "quote_volume": 23.273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 15136.0, "quote_volume": 561.5456, "trades": 5, "taker_buy_quote": 561.5456}, {"ts": 1775674080000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2043.0, "quote_volume": 75.7953, "trades": 2, "taker_buy_quote": 75.7953}, {"ts": 1775674140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 36051.0, "quote_volume": 1333.887, "trades": 10, "taker_buy_quote": 1296.776}, {"ts": 1775674260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.0369, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 262985.0, "quote_volume": 9660.876, "trades": 49, "taker_buy_quote": 372.6173}, {"ts": 1775674560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 3365.0, "quote_volume": 123.4955, "trades": 2, "taker_buy_quote": 123.4955}, {"ts": 1775674620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 25832.0, "quote_volume": 948.0344, "trades": 10, "taker_buy_quote": 581.2179}, {"ts": 1775674680000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 19558.0, "quote_volume": 718.322, "trades": 3, "taker_buy_quote": 718.322}, {"ts": 1775674800000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 25042.0, "quote_volume": 917.1337, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775674860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5850.0, "quote_volume": 214.11, "trades": 2, "taker_buy_quote": 214.11}, {"ts": 1775674980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 45165.0, "quote_volume": 1653.039, "trades": 10, "taker_buy_quote": 1097.8902}, {"ts": 1775675040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 67126.0, "quote_volume": 2456.8116, "trades": 8, "taker_buy_quote": 2456.8116}, {"ts": 1775675100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 835.0, "quote_volume": 30.561, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 19270.0, "quote_volume": 705.282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0366, "volume": 165069.0, "quote_volume": 6041.3524, "trades": 20, "taker_buy_quote": 1207.251}, {"ts": 1775675580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 1711.0, "quote_volume": 62.6226, "trades": 3, "taker_buy_quote": 62.6226}, {"ts": 1775675640000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 11729.0, "quote_volume": 428.4358, "trades": 6, "taker_buy_quote": 119.7918}, {"ts": 1775675700000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3381.0, "quote_volume": 123.7446, "trades": 3, "taker_buy_quote": 123.7446}, {"ts": 1775675760000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 27322.0, "quote_volume": 999.9852, "trades": 20, "taker_buy_quote": 999.9852}, {"ts": 1775675820000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 663.0, "quote_volume": 24.2658, "trades": 1, "taker_buy_quote": 24.2658}, {"ts": 1775675880000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 30602.0, "quote_volume": 1120.346, "trades": 23, "taker_buy_quote": 795.5942}, {"ts": 1775675940000, "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0367, "volume": 6755.0, "quote_volume": 247.2249, "trades": 3, "taker_buy_quote": 229.2304}, {"ts": 1775676000000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 272.0, "quote_volume": 9.9824, "trades": 1, "taker_buy_quote": 9.9824}, {"ts": 1775676180000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 4775.0, "quote_volume": 174.765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 679.0, "quote_volume": 24.9193, "trades": 1, "taker_buy_quote": 24.9193}, {"ts": 1775676360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 310.0, "quote_volume": 11.346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 11755.0, "quote_volume": 430.233, "trades": 4, "taker_buy_quote": 430.233}, {"ts": 1775676660000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 186.0, "quote_volume": 6.789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676720000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 3364.0, "quote_volume": 122.786, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 3825.0, "quote_volume": 139.995, "trades": 2, "taker_buy_quote": 139.995}, {"ts": 1775676960000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 1815.0, "quote_volume": 66.4465, "trades": 3, "taker_buy_quote": 66.4465}, {"ts": 1775677020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677200000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677320000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677440000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 823.0, "quote_volume": 30.2041, "trades": 1, "taker_buy_quote": 30.2041}, {"ts": 1775677500000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 14752.0, "quote_volume": 541.3984, "trades": 6, "taker_buy_quote": 541.3984}, {"ts": 1775677680000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677740000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 514.0, "quote_volume": 18.9152, "trades": 3, "taker_buy_quote": 18.9152}, {"ts": 1775677800000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 326.0, "quote_volume": 11.9642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 50831.0, "quote_volume": 1865.4977, "trades": 15, "taker_buy_quote": 1210.3293}, {"ts": 1775678220000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678400000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 40651.0, "quote_volume": 1497.4079, "trades": 11, "taker_buy_quote": 1497.4079}, {"ts": 1775678460000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 7155.0, "quote_volume": 264.0195, "trades": 4, "taker_buy_quote": 264.0195}, {"ts": 1775678580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 993.0, "quote_volume": 36.741, "trades": 2, "taker_buy_quote": 36.741}, {"ts": 1775678700000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 6456.0, "quote_volume": 238.8228, "trades": 3, "taker_buy_quote": 220.668}, {"ts": 1775678760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 9726.0, "quote_volume": 359.862, "trades": 1, "taker_buy_quote": 359.862}, {"ts": 1775678880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 3420.0, "quote_volume": 126.54, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5850.0, "quote_volume": 216.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 298.0, "quote_volume": 11.026, "trades": 1, "taker_buy_quote": 11.026}, {"ts": 1775679060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679300000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 875.0, "quote_volume": 32.3548, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 810.0, "quote_volume": 29.97, "trades": 1, "taker_buy_quote": 29.97}, {"ts": 1775679600000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2762.0, "quote_volume": 101.9178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 1148.0, "quote_volume": 42.418, "trades": 3, "taker_buy_quote": 21.016}, {"ts": 1775680080000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 8012.0, "quote_volume": 295.6428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 7634.0, "quote_volume": 281.6946, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 544.0, "quote_volume": 20.0736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680260000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680320000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 14391.0, "quote_volume": 531.0279, "trades": 13, "taker_buy_quote": 399.996}, {"ts": 1775680560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680800000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680920000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 493.0, "quote_volume": 18.1917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 18069.0, "quote_volume": 666.7461, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 10044.0, "quote_volume": 370.6466, "trades": 4, "taker_buy_quote": 295.5182}, {"ts": 1775681340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7377.0, "quote_volume": 271.4736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 471.0, "quote_volume": 17.3328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 854.0, "quote_volume": 31.4272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 992.0, "quote_volume": 36.5056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 997.0, "quote_volume": 36.7893, "trades": 1, "taker_buy_quote": 36.7893}, {"ts": 1775681760000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 668.0, "quote_volume": 24.5824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 19546.0, "quote_volume": 721.2474, "trades": 2, "taker_buy_quote": 721.2474}, {"ts": 1775682060000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 3792.0, "quote_volume": 140.36, "trades": 4, "taker_buy_quote": 126.374}, {"ts": 1775682240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 220.0, "quote_volume": 8.118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 299.0, "quote_volume": 11.063, "trades": 1, "taker_buy_quote": 11.063}, {"ts": 1775682540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682720000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1347.0, "quote_volume": 49.9737, "trades": 1, "taker_buy_quote": 49.9737}, {"ts": 1775682900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 203.0, "quote_volume": 7.511, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 378.0, "quote_volume": 13.986, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6560.0, "quote_volume": 242.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683800000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 7492.0, "quote_volume": 277.1529, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683920000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2916.0, "quote_volume": 107.6004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684460000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6296.0, "quote_volume": 232.952, "trades": 1, "taker_buy_quote": 232.952}, {"ts": 1775684700000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 225.0, "quote_volume": 8.325, "trades": 1, "taker_buy_quote": 8.325}, {"ts": 1775684880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 27026.0, "quote_volume": 999.962, "trades": 2, "taker_buy_quote": 791.689}, {"ts": 1775684940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 366.0, "quote_volume": 13.5634, "trades": 3, "taker_buy_quote": 7.9394}, {"ts": 1775685060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 4660.0, "quote_volume": 172.42, "trades": 1, "taker_buy_quote": 172.42}, {"ts": 1775685480000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3821.0, "quote_volume": 140.9949, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685840000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 447.0, "quote_volume": 16.5685, "trades": 2, "taker_buy_quote": 16.5685}, {"ts": 1775685900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4148.0, "quote_volume": 153.8908, "trades": 1, "taker_buy_quote": 153.8908}, {"ts": 1775686200000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 390964.0, "quote_volume": 14498.411, "trades": 28, "taker_buy_quote": 14477.025}, {"ts": 1775686440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686620000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 540.0, "quote_volume": 20.034, "trades": 1, "taker_buy_quote": 20.034}, {"ts": 1775686680000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 152.0, "quote_volume": 5.624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 341.0, "quote_volume": 12.5829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 300.0, "quote_volume": 11.07, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687340000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 10972.0, "quote_volume": 404.8668, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 9933.0, "quote_volume": 366.5277, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 2424.0, "quote_volume": 89.2032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775687520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 38967.0, "quote_volume": 1437.8823, "trades": 11, "taker_buy_quote": 940.7286}, {"ts": 1775687580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687700000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 3783.0, "quote_volume": 139.971, "trades": 3, "taker_buy_quote": 139.971}, {"ts": 1775687760000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3779.0, "quote_volume": 139.4451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 9636.0, "quote_volume": 355.5684, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1735.0, "quote_volume": 63.848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 271.0, "quote_volume": 9.9999, "trades": 1, "taker_buy_quote": 9.9999}, {"ts": 1775689020000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689080000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 99008.0, "quote_volume": 3643.7676, "trades": 10, "taker_buy_quote": 1032.918}, {"ts": 1775689140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689200000, "open": 0.0367, "high": 0.0367, "low": 0.0366, "close": 0.0366, "volume": 26232.0, "quote_volume": 962.6084, "trades": 14, "taker_buy_quote": 9.909}, {"ts": 1775689260000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 59112.0, "quote_volume": 2160.0574, "trades": 24, "taker_buy_quote": 1000.4514}, {"ts": 1775689320000, "open": 0.0365, "high": 0.0365, "low": 0.0364, "close": 0.0364, "volume": 23781.0, "quote_volume": 866.0864, "trades": 21, "taker_buy_quote": 575.3599}, {"ts": 1775689380000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 4128.0, "quote_volume": 150.2592, "trades": 3, "taker_buy_quote": 150.2592}, {"ts": 1775689440000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689500000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 152.0, "quote_volume": 5.548, "trades": 1, "taker_buy_quote": 5.548}, {"ts": 1775689560000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 9014.0, "quote_volume": 329.011, "trades": 4, "taker_buy_quote": 329.011}, {"ts": 1775689620000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689680000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689800000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 5400.0, "quote_volume": 197.1, "trades": 1, "taker_buy_quote": 197.1}, {"ts": 1775689860000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689980000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 7207.0, "quote_volume": 263.0555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 20478.0, "quote_volume": 747.447, "trades": 4, "taker_buy_quote": 550.347}, {"ts": 1775690160000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690220000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690340000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 44826.0, "quote_volume": 1636.149, "trades": 9, "taker_buy_quote": 660.6865}, {"ts": 1775690520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0363, "volume": 106206.0, "quote_volume": 3857.3052, "trades": 29, "taker_buy_quote": 1166.0286}, {"ts": 1775690640000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690700000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690820000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690880000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691000000, "open": 0.0363, "high": 0.0363, "low": 0.0363, "close": 0.0363, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691060000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 15515.0, "quote_volume": 561.643, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775691120000, "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0361, "volume": 271693.0, "quote_volume": 9747.006, "trades": 78, "taker_buy_quote": 1856.3567}, {"ts": 1775691180000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 1602.0, "quote_volume": 57.8322, "trades": 3, "taker_buy_quote": 12.5628}, {"ts": 1775691240000, "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 5768.0, "quote_volume": 207.5533, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775691300000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 5578.0, "quote_volume": 200.7785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691360000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691420000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691480000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 498.0, "quote_volume": 17.9778, "trades": 1, "taker_buy_quote": 17.9778}, {"ts": 1775691600000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 200.0, "quote_volume": 7.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691660000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 297.0, "quote_volume": 10.692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691960000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692020000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 45916.0, "quote_volume": 1657.5676, "trades": 8, "taker_buy_quote": 1657.5676}, {"ts": 1775692080000, "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 14311.0, "quote_volume": 514.3761, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692200000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 532214.0, "quote_volume": 19159.704, "trades": 12, "taker_buy_quote": 19159.704}, {"ts": 1775692320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 25280.0, "quote_volume": 910.08, "trades": 8, "taker_buy_quote": 540.936}, {"ts": 1775692380000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692560000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 214.0, "quote_volume": 7.7254, "trades": 2, "taker_buy_quote": 7.7254}, {"ts": 1775692680000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 5540.0, "quote_volume": 199.994, "trades": 2, "taker_buy_quote": 199.994}, {"ts": 1775692740000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 14246.0, "quote_volume": 512.856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 206.0, "quote_volume": 7.4366, "trades": 1, "taker_buy_quote": 7.4366}, {"ts": 1775692860000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692920000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 1669.0, "quote_volume": 60.084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692980000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693040000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693100000, "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.0359, "volume": 24125.0, "quote_volume": 866.1036, "trades": 12, "taker_buy_quote": 124.6609}, {"ts": 1775693160000, "open": 0.0359, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 5400.0, "quote_volume": 193.8781, "trades": 5, "taker_buy_quote": 6.516}, {"ts": 1775693220000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693280000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 14998.0, "quote_volume": 539.928, "trades": 5, "taker_buy_quote": 539.928}, {"ts": 1775693340000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693400000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 17420.0, "quote_volume": 627.12, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693520000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 471.0, "quote_volume": 16.956, "trades": 1, "taker_buy_quote": 16.956}, {"ts": 1775693580000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693640000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693820000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 34037.0, "quote_volume": 1221.9283, "trades": 10, "taker_buy_quote": 572.6768}, {"ts": 1775693940000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694000000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 152.0, "quote_volume": 5.472, "trades": 1, "taker_buy_quote": 5.472}, {"ts": 1775694060000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694120000, "open": 0.0361, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 1248.0, "quote_volume": 44.9695, "trades": 2, "taker_buy_quote": 14.9815}, {"ts": 1775694180000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694240000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694300000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 27304.0, "quote_volume": 982.944, "trades": 7, "taker_buy_quote": 58.212}, {"ts": 1775694360000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694420000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694480000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 29206.0, "quote_volume": 1048.4954, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.0359, "high": 0.0359, "low": 0.0358, "close": 0.0358, "volume": 25287.0, "quote_volume": 905.4368, "trades": 9, "taker_buy_quote": 669.8012}, {"ts": 1775694600000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 9404.0, "quote_volume": 336.6632, "trades": 3, "taker_buy_quote": 336.6632}, {"ts": 1775694660000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694720000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 69208.0, "quote_volume": 2470.3108, "trades": 22, "taker_buy_quote": 389.7726}, {"ts": 1775694780000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 43108.0, "quote_volume": 1538.9556, "trades": 9, "taker_buy_quote": 968.7552}, {"ts": 1775694840000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 4044.0, "quote_volume": 144.3708, "trades": 2, "taker_buy_quote": 144.3708}, {"ts": 1775694900000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 361.0, "quote_volume": 12.8877, "trades": 2, "taker_buy_quote": 12.8877}, {"ts": 1775694960000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 807.0, "quote_volume": 28.8099, "trades": 4, "taker_buy_quote": 28.8099}, {"ts": 1775695020000, "open": 0.0358, "high": 0.0358, "low": 0.0357, "close": 0.0357, "volume": 14680.0, "quote_volume": 525.4726, "trades": 5, "taker_buy_quote": 499.9828}, {"ts": 1775695080000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 5337.0, "quote_volume": 190.5309, "trades": 9, "taker_buy_quote": 190.5309}, {"ts": 1775695140000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 5792.0, "quote_volume": 206.7744, "trades": 5, "taker_buy_quote": 206.7744}, {"ts": 1775695260000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695320000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3338.0, "quote_volume": 118.8328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 13329.0, "quote_volume": 475.8453, "trades": 3, "taker_buy_quote": 475.8453}, {"ts": 1775695500000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695560000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695620000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695740000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 420.0, "quote_volume": 14.994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695800000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 43757.0, "quote_volume": 1562.1249, "trades": 8, "taker_buy_quote": 1121.4441}, {"ts": 1775695860000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 10390.0, "quote_volume": 370.923, "trades": 4, "taker_buy_quote": 192.78}, {"ts": 1775696040000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 710.0, "quote_volume": 25.347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696160000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 26714.0, "quote_volume": 956.3612, "trades": 6, "taker_buy_quote": 940.645}, {"ts": 1775696220000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696280000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 11955.0, "quote_volume": 427.989, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 16971.0, "quote_volume": 607.5618, "trades": 4, "taker_buy_quote": 607.5618}, {"ts": 1775696460000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 10059.0, "quote_volume": 361.1181, "trades": 7, "taker_buy_quote": 167.2581}, {"ts": 1775696520000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 797.0, "quote_volume": 28.6123, "trades": 1, "taker_buy_quote": 28.6123}, {"ts": 1775696580000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696700000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 472.0, "quote_volume": 16.8976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696760000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 4348.0, "quote_volume": 155.6584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775696820000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 8944.0, "quote_volume": 319.3008, "trades": 3, "taker_buy_quote": 121.0944}, {"ts": 1775696880000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 700.0, "quote_volume": 24.99, "trades": 1, "taker_buy_quote": 24.99}, {"ts": 1775696940000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 5931.0, "quote_volume": 211.7367, "trades": 1, "taker_buy_quote": 211.7367}, {"ts": 1775697000000, "open": 0.0357, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 16393.0, "quote_volume": 584.2775, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775697060000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 37445.0, "quote_volume": 1333.042, "trades": 6, "taker_buy_quote": 9.968}, {"ts": 1775697240000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 11104.0, "quote_volume": 395.3024, "trades": 7, "taker_buy_quote": 395.3024}, {"ts": 1775697300000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 2110.0, "quote_volume": 75.116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697360000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 10957.0, "quote_volume": 390.0692, "trades": 3, "taker_buy_quote": 390.0692}, {"ts": 1775697420000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.0356, "high": 0.0356, "low": 0.0355, "close": 0.0356, "volume": 265774.0, "quote_volume": 9436.4987, "trades": 23, "taker_buy_quote": 3528.7552}, {"ts": 1775697600000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 13615.0, "quote_volume": 483.3325, "trades": 2, "taker_buy_quote": 483.3325}, {"ts": 1775697660000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697720000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 13727.0, "quote_volume": 487.3085, "trades": 2, "taker_buy_quote": 487.3085}, {"ts": 1775697780000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 7312.0, "quote_volume": 258.8448, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 0.0354, "high": 0.0354, "low": 0.0354, "close": 0.0354, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697900000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 11289.0, "quote_volume": 400.7595, "trades": 4, "taker_buy_quote": 378.927}, {"ts": 1775697960000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698020000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 563.0, "quote_volume": 20.0428, "trades": 2, "taker_buy_quote": 20.0428}, {"ts": 1775698080000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 2116.0, "quote_volume": 75.3296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698260000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698320000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 2227.0, "quote_volume": 79.2812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698380000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698440000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 11653.0, "quote_volume": 414.8468, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0357, "volume": 26459.0, "quote_volume": 943.621, "trades": 9, "taker_buy_quote": 868.2914}, {"ts": 1775698560000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 1782.0, "quote_volume": 63.6174, "trades": 2, "taker_buy_quote": 63.6174}, {"ts": 1775698620000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 3282.0, "quote_volume": 116.8392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698680000, "open": 0.0356, "high": 0.0357, "low": 0.0356, "close": 0.0356, "volume": 16580.0, "quote_volume": 590.9706, "trades": 5, "taker_buy_quote": 257.9682}, {"ts": 1775698740000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698800000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 6517.0, "quote_volume": 232.0052, "trades": 6, "taker_buy_quote": 156.6756}, {"ts": 1775698860000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 560.0, "quote_volume": 19.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 9124.0, "quote_volume": 323.902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 22057.0, "quote_volume": 782.9674, "trades": 18, "taker_buy_quote": 681.9195}, {"ts": 1775699280000, "open": 0.0355, "high": 0.0355, "low": 0.0354, "close": 0.0354, "volume": 17154.0, "quote_volume": 608.9109, "trades": 8, "taker_buy_quote": 60.8115}, {"ts": 1775699340000, "open": 0.0355, "high": 0.0355, "low": 0.0355, "close": 0.0355, "volume": 17130.0, "quote_volume": 608.115, "trades": 5, "taker_buy_quote": 588.1995}, {"ts": 1775699400000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 26885.0, "quote_volume": 957.106, "trades": 18, "taker_buy_quote": 881.7764}, {"ts": 1775699460000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699700000, "open": 0.0356, "high": 0.0356, "low": 0.0356, "close": 0.0356, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 4285.0, "quote_volume": 152.9745, "trades": 3, "taker_buy_quote": 152.9745}, {"ts": 1775699820000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700000000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700060000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 11790.0, "quote_volume": 422.082, "trades": 6, "taker_buy_quote": 422.082}, {"ts": 1775700120000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 18482.0, "quote_volume": 661.6556, "trades": 4, "taker_buy_quote": 9.9524}, {"ts": 1775700180000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 308.0, "quote_volume": 11.0264, "trades": 1, "taker_buy_quote": 11.0264}, {"ts": 1775700360000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700420000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 196.0, "quote_volume": 7.0168, "trades": 1, "taker_buy_quote": 7.0168}, {"ts": 1775700480000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 196.0, "quote_volume": 7.0168, "trades": 1, "taker_buy_quote": 7.0168}, {"ts": 1775700540000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 16865.0, "quote_volume": 603.767, "trades": 1, "taker_buy_quote": 603.767}, {"ts": 1775700600000, "open": 0.0357, "high": 0.0357, "low": 0.0357, "close": 0.0357, "volume": 196.0, "quote_volume": 6.9972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 4603.0, "quote_volume": 164.7874, "trades": 1, "taker_buy_quote": 164.7874}, {"ts": 1775700720000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 34637.0, "quote_volume": 1240.0046, "trades": 11, "taker_buy_quote": 1240.0046}, {"ts": 1775700960000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701020000, "open": 0.0358, "high": 0.0358, "low": 0.0358, "close": 0.0358, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701080000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 62365.0, "quote_volume": 2238.9035, "trades": 7, "taker_buy_quote": 2228.9233}, {"ts": 1775701140000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701200000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 271.0, "quote_volume": 9.756, "trades": 2, "taker_buy_quote": 9.756}, {"ts": 1775701260000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701320000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.036, "high": 0.0361, "low": 0.036, "close": 0.036, "volume": 13270.0, "quote_volume": 477.7489, "trades": 5, "taker_buy_quote": 401.5729}, {"ts": 1775701440000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 5400.0, "quote_volume": 194.4, "trades": 1, "taker_buy_quote": 194.4}, {"ts": 1775701560000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701620000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701680000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 53338.0, "quote_volume": 1925.5018, "trades": 10, "taker_buy_quote": 1925.5018}, {"ts": 1775701860000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 25466.0, "quote_volume": 921.8692, "trades": 8, "taker_buy_quote": 911.7694}, {"ts": 1775701980000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702040000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 15079.0, "quote_volume": 545.8598, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 1053.0, "quote_volume": 38.1186, "trades": 4, "taker_buy_quote": 38.1186}, {"ts": 1775702160000, "open": 0.0361, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 463137.0, "quote_volume": 16683.9333, "trades": 118, "taker_buy_quote": 1093.8947}, {"ts": 1775702220000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.0359, "high": 0.0359, "low": 0.0359, "close": 0.0359, "volume": 33830.0, "quote_volume": 1214.497, "trades": 8, "taker_buy_quote": 957.3453}, {"ts": 1775702340000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 57479.0, "quote_volume": 2069.244, "trades": 15, "taker_buy_quote": 1652.616}, {"ts": 1775702400000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702460000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702580000, "open": 0.036, "high": 0.036, "low": 0.036, "close": 0.036, "volume": 7200.0, "quote_volume": 259.2, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775702640000, "open": 0.0361, "high": 0.0361, "low": 0.0361, "close": 0.0361, "volume": 3766.0, "quote_volume": 135.9526, "trades": 2, "taker_buy_quote": 135.9526}, {"ts": 1775702700000, "open": 0.0362, "high": 0.0362, "low": 0.0362, "close": 0.0362, "volume": 6023.0, "quote_volume": 218.0326, "trades": 5, "taker_buy_quote": 218.0326}, {"ts": 1775702760000, "open": 0.0362, "high": 0.0364, "low": 0.0362, "close": 0.0364, "volume": 12546.0, "quote_volume": 456.1049, "trades": 11, "taker_buy_quote": 447.7065}, {"ts": 1775702820000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 55052.0, "quote_volume": 2003.8928, "trades": 13, "taker_buy_quote": 366.548}, {"ts": 1775702880000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702940000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 26750.0, "quote_volume": 973.1668, "trades": 8, "taker_buy_quote": 17.8724}, {"ts": 1775703000000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2747.0, "quote_volume": 99.9908, "trades": 1, "taker_buy_quote": 99.9908}, {"ts": 1775703060000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703120000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703240000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703300000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703360000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 2087.0, "quote_volume": 75.9668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703420000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 10775.0, "quote_volume": 392.21, "trades": 5, "taker_buy_quote": 392.21}, {"ts": 1775703480000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703540000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1118.0, "quote_volume": 40.6952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 1558.0, "quote_volume": 56.7112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775703660000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 108372.0, "quote_volume": 3944.7408, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 10720.0, "quote_volume": 391.28, "trades": 6, "taker_buy_quote": 391.28}, {"ts": 1775703840000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 698.0, "quote_volume": 25.4072, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.0364, "high": 0.0364, "low": 0.0363, "close": 0.0364, "volume": 13252.0, "quote_volume": 482.0198, "trades": 11, "taker_buy_quote": 5.5328}, {"ts": 1775703960000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 167.0, "quote_volume": 6.0788, "trades": 1, "taker_buy_quote": 6.0788}, {"ts": 1775704020000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704080000, "open": 0.0364, "high": 0.0364, "low": 0.0364, "close": 0.0364, "volume": 5233.0, "quote_volume": 190.4812, "trades": 1, "taker_buy_quote": 190.4812}, {"ts": 1775704140000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 152.0, "quote_volume": 5.548, "trades": 1, "taker_buy_quote": 5.548}, {"ts": 1775704200000, "open": 0.0365, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 4778.0, "quote_volume": 174.4121, "trades": 6, "taker_buy_quote": 22.0611}, {"ts": 1775704260000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 54007.0, "quote_volume": 1978.2073, "trades": 17, "taker_buy_quote": 1978.2073}, {"ts": 1775704320000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 770.0, "quote_volume": 28.2228, "trades": 3, "taker_buy_quote": 14.9736}, {"ts": 1775704380000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 26654.0, "quote_volume": 976.5229, "trades": 9, "taker_buy_quote": 341.8972}, {"ts": 1775704440000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 16254.0, "quote_volume": 598.1472, "trades": 11, "taker_buy_quote": 67.9696}, {"ts": 1775704500000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 16113.0, "quote_volume": 594.5697, "trades": 7, "taker_buy_quote": 324.1665}, {"ts": 1775704620000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2798.0, "quote_volume": 103.2462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 33280.0, "quote_volume": 1228.032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 31736.0, "quote_volume": 1168.5013, "trades": 7, "taker_buy_quote": 834.5045}, {"ts": 1775704920000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 8985.0, "quote_volume": 330.648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1593.0, "quote_volume": 58.4631, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 18498.0, "quote_volume": 678.8766, "trades": 5, "taker_buy_quote": 198.18}, {"ts": 1775705100000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705160000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705220000, "open": 0.0366, "high": 0.0366, "low": 0.0365, "close": 0.0365, "volume": 7875.0, "quote_volume": 288.2048, "trades": 9, "taker_buy_quote": 57.0228}, {"ts": 1775705280000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 7897.0, "quote_volume": 289.0302, "trades": 6, "taker_buy_quote": 21.594}, {"ts": 1775705400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 336.0, "quote_volume": 12.2976, "trades": 1, "taker_buy_quote": 12.2976}, {"ts": 1775705460000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5689.0, "quote_volume": 208.2174, "trades": 2, "taker_buy_quote": 197.64}, {"ts": 1775705520000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705580000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705640000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5058.0, "quote_volume": 185.6286, "trades": 1, "taker_buy_quote": 185.6286}, {"ts": 1775705760000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705880000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705940000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 23878.0, "quote_volume": 876.3226, "trades": 12, "taker_buy_quote": 670.142}, {"ts": 1775706000000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706060000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 11982.0, "quote_volume": 441.1273, "trades": 4, "taker_buy_quote": 441.1273}, {"ts": 1775706180000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 12224.0, "quote_volume": 451.0936, "trades": 20, "taker_buy_quote": 141.4288}, {"ts": 1775706240000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 44074.0, "quote_volume": 1628.964, "trades": 17, "taker_buy_quote": 1444.464}, {"ts": 1775706300000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 28788.0, "quote_volume": 1062.2772, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 2729.0, "quote_volume": 100.7001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 26255.0, "quote_volume": 968.8095, "trades": 4, "taker_buy_quote": 608.5179}, {"ts": 1775706540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 5400.0, "quote_volume": 199.26, "trades": 1, "taker_buy_quote": 199.26}, {"ts": 1775706600000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 996.0, "quote_volume": 36.7524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706660000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 76113.0, "quote_volume": 2816.181, "trades": 14, "taker_buy_quote": 2253.596}, {"ts": 1775706720000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 24748.0, "quote_volume": 913.2822, "trades": 24, "taker_buy_quote": 29.97}, {"ts": 1775706780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 16224.0, "quote_volume": 597.0432, "trades": 28, "taker_buy_quote": 92.552}, {"ts": 1775706960000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 590.0, "quote_volume": 21.771, "trades": 1, "taker_buy_quote": 21.771}, {"ts": 1775707020000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 10908.0, "quote_volume": 401.4144, "trades": 21, "taker_buy_quote": 198.72}, {"ts": 1775707140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 660.0, "quote_volume": 24.354, "trades": 3, "taker_buy_quote": 24.354}, {"ts": 1775707260000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707320000, "open": 0.0369, "high": 0.0371, "low": 0.0369, "close": 0.0371, "volume": 57958.0, "quote_volume": 2146.5578, "trades": 14, "taker_buy_quote": 2146.5578}, {"ts": 1775707380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5797.0, "quote_volume": 214.489, "trades": 3, "taker_buy_quote": 9.065}, {"ts": 1775707440000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 9531.0, "quote_volume": 351.6939, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.0369, "high": 0.037, "low": 0.0369, "close": 0.037, "volume": 5940.0, "quote_volume": 219.24, "trades": 10, "taker_buy_quote": 219.24}, {"ts": 1775707680000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 7949.0, "quote_volume": 293.3181, "trades": 21, "taker_buy_quote": 172.6182}, {"ts": 1775707740000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707860000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 11063.0, "quote_volume": 408.2247, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1178.0, "quote_volume": 43.3504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 151.0, "quote_volume": 5.5417, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 169.0, "quote_volume": 6.2023, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 347.0, "quote_volume": 12.7696, "trades": 1, "taker_buy_quote": 12.7696}, {"ts": 1775708580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 10668.0, "quote_volume": 392.5824, "trades": 5, "taker_buy_quote": 392.5824}, {"ts": 1775708640000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 164.0, "quote_volume": 6.0352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 14282.0, "quote_volume": 527.0058, "trades": 3, "taker_buy_quote": 527.0058}, {"ts": 1775708820000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 3746.0, "quote_volume": 138.2274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 54948.0, "quote_volume": 2036.7131, "trades": 13, "taker_buy_quote": 1552.4468}, {"ts": 1775709000000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 189.0, "quote_volume": 6.993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 8874.0, "quote_volume": 328.878, "trades": 3, "taker_buy_quote": 200.34}, {"ts": 1775709120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 59670.0, "quote_volume": 2213.757, "trades": 8, "taker_buy_quote": 870.4773}, {"ts": 1775709180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6106.0, "quote_volume": 225.922, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 13753.0, "quote_volume": 508.861, "trades": 2, "taker_buy_quote": 508.861}, {"ts": 1775709420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 6622.0, "quote_volume": 245.014, "trades": 2, "taker_buy_quote": 245.014}, {"ts": 1775709480000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709600000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 5390.0, "quote_volume": 199.969, "trades": 1, "taker_buy_quote": 199.969}, {"ts": 1775709660000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 19347.0, "quote_volume": 717.7737, "trades": 8, "taker_buy_quote": 452.0264}, {"ts": 1775709780000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3311.0, "quote_volume": 122.8381, "trades": 1, "taker_buy_quote": 122.8381}, {"ts": 1775709840000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 9474.0, "quote_volume": 351.4854, "trades": 5, "taker_buy_quote": 200.34}, {"ts": 1775709900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 906.0, "quote_volume": 33.522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710200000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 26728.0, "quote_volume": 988.936, "trades": 21, "taker_buy_quote": 132.238}, {"ts": 1775710260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710500000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 6622.0, "quote_volume": 245.6762, "trades": 3, "taker_buy_quote": 245.6762}, {"ts": 1775710560000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 2036.0, "quote_volume": 75.5356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3180.0, "quote_volume": 117.978, "trades": 10, "taker_buy_quote": 117.978}, {"ts": 1775710680000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 6462.0, "quote_volume": 240.3864, "trades": 6, "taker_buy_quote": 230.268}, {"ts": 1775710800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 217969.0, "quote_volume": 8130.2437, "trades": 12, "taker_buy_quote": 7303.1162}, {"ts": 1775710860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5400.0, "quote_volume": 201.42, "trades": 1, "taker_buy_quote": 201.42}, {"ts": 1775710920000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 35325.0, "quote_volume": 1320.3232, "trades": 11, "taker_buy_quote": 1108.2176}, {"ts": 1775710980000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 2553.0, "quote_volume": 95.152, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775711040000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 26059.0, "quote_volume": 969.3948, "trades": 4, "taker_buy_quote": 75.7392}, {"ts": 1775711100000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 4874.0, "quote_volume": 181.3128, "trades": 2, "taker_buy_quote": 181.3128}, {"ts": 1775711160000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711220000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 3577.0, "quote_volume": 133.0644, "trades": 17, "taker_buy_quote": 133.0644}, {"ts": 1775711280000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5347.0, "quote_volume": 198.9084, "trades": 2, "taker_buy_quote": 198.9084}, {"ts": 1775711340000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711400000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 5347.0, "quote_volume": 198.9084, "trades": 3, "taker_buy_quote": 198.9084}, {"ts": 1775711460000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 87807.0, "quote_volume": 3266.8667, "trades": 88, "taker_buy_quote": 353.7997}, {"ts": 1775711520000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 139655.0, "quote_volume": 5175.8366, "trades": 108, "taker_buy_quote": 1878.1727}, {"ts": 1775711580000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 8042.0, "quote_volume": 298.3582, "trades": 5, "taker_buy_quote": 298.3582}, {"ts": 1775711640000, "open": 0.037, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 23030.0, "quote_volume": 853.7559, "trades": 7, "taker_buy_quote": 602.8589}, {"ts": 1775711700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 7201.0, "quote_volume": 267.9308, "trades": 18, "taker_buy_quote": 37.4768}, {"ts": 1775711820000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 10146.0, "quote_volume": 377.4678, "trades": 19, "taker_buy_quote": 156.6114}, {"ts": 1775711940000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712000000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712060000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 4367.0, "quote_volume": 162.4524, "trades": 1, "taker_buy_quote": 162.4524}, {"ts": 1775712180000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712240000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 537.0, "quote_volume": 19.9764, "trades": 2, "taker_buy_quote": 19.9764}, {"ts": 1775712300000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 196294.0, "quote_volume": 7339.4738, "trades": 25, "taker_buy_quote": 6802.1106}, {"ts": 1775712420000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 9596.0, "quote_volume": 359.2285, "trades": 8, "taker_buy_quote": 359.2285}, {"ts": 1775712480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2114.0, "quote_volume": 79.0636, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712600000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 940.0, "quote_volume": 35.25, "trades": 1, "taker_buy_quote": 35.25}, {"ts": 1775712660000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 533.0, "quote_volume": 19.9875, "trades": 1, "taker_buy_quote": 19.9875}, {"ts": 1775712720000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 18425.0, "quote_volume": 690.9375, "trades": 5, "taker_buy_quote": 64.95}, {"ts": 1775712780000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 4215.0, "quote_volume": 157.824, "trades": 4, "taker_buy_quote": 68.625}, {"ts": 1775712900000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 2707.0, "quote_volume": 101.5125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3311.0, "quote_volume": 124.1625, "trades": 1, "taker_buy_quote": 124.1625}, {"ts": 1775713080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 3575.0, "quote_volume": 134.0625, "trades": 4, "taker_buy_quote": 134.0625}, {"ts": 1775713140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8107.0, "quote_volume": 304.0125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775713200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 12355.0, "quote_volume": 462.077, "trades": 9, "taker_buy_quote": 22.7766}, {"ts": 1775713260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 19154.0, "quote_volume": 716.3596, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2050.0, "quote_volume": 76.465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3188.0, "quote_volume": 119.2312, "trades": 1, "taker_buy_quote": 119.2312}, {"ts": 1775713440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 3311.0, "quote_volume": 123.8314, "trades": 2, "taker_buy_quote": 123.8314}, {"ts": 1775713560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 7506.0, "quote_volume": 280.7244, "trades": 2, "taker_buy_quote": 280.7244}, {"ts": 1775713680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 13243.0, "quote_volume": 495.2882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 46689.0, "quote_volume": 1741.4997, "trades": 69, "taker_buy_quote": 0.0}, {"ts": 1775713920000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1282.0, "quote_volume": 47.6904, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 793.0, "quote_volume": 29.4996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 10978.0, "quote_volume": 407.6922, "trades": 7, "taker_buy_quote": 151.9248}, {"ts": 1775714100000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 83688.0, "quote_volume": 3096.5067, "trades": 82, "taker_buy_quote": 767.121}, {"ts": 1775714220000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 23962.0, "quote_volume": 886.594, "trades": 9, "taker_buy_quote": 886.594}, {"ts": 1775714280000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 53458.0, "quote_volume": 1978.9096, "trades": 24, "taker_buy_quote": 157.1556}, {"ts": 1775714460000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 13513.0, "quote_volume": 499.981, "trades": 4, "taker_buy_quote": 499.981}, {"ts": 1775714520000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 8430.0, "quote_volume": 311.067, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775714640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 308.0, "quote_volume": 11.3652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 1177.0, "quote_volume": 43.4313, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 31760.0, "quote_volume": 1171.944, "trades": 5, "taker_buy_quote": 521.1018}, {"ts": 1775714820000, "open": 0.0368, "high": 0.0369, "low": 0.0367, "close": 0.0368, "volume": 60689.0, "quote_volume": 2237.2055, "trades": 23, "taker_buy_quote": 2106.9511}, {"ts": 1775714880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 6492.0, "quote_volume": 238.9056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714940000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1423.0, "quote_volume": 52.3664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 773.0, "quote_volume": 28.4464, "trades": 2, "taker_buy_quote": 28.4464}, {"ts": 1775715060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 5551.0, "quote_volume": 204.2768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 0.0368, "high": 0.0368, "low": 0.0366, "close": 0.0366, "volume": 234033.0, "quote_volume": 8596.2035, "trades": 24, "taker_buy_quote": 474.4822}, {"ts": 1775715660000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 45928.0, "quote_volume": 1688.0442, "trades": 10, "taker_buy_quote": 1688.0442}, {"ts": 1775715840000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715900000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 9968.0, "quote_volume": 365.8256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 318.0, "quote_volume": 11.6706, "trades": 1, "taker_buy_quote": 11.6706}, {"ts": 1775716080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716140000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 298.0, "quote_volume": 10.9664, "trades": 2, "taker_buy_quote": 10.9664}, {"ts": 1775716200000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716320000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 11255.0, "quote_volume": 414.184, "trades": 5, "taker_buy_quote": 414.184}, {"ts": 1775716500000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 3104.0, "quote_volume": 113.9168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716620000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 16870.0, "quote_volume": 619.4509, "trades": 10, "taker_buy_quote": 118.4592}, {"ts": 1775716680000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 3659.0, "quote_volume": 134.6512, "trades": 4, "taker_buy_quote": 134.6512}, {"ts": 1775716740000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 13586.0, "quote_volume": 499.9648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716800000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 14298.0, "quote_volume": 526.1664, "trades": 6, "taker_buy_quote": 526.1664}, {"ts": 1775716860000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 7228.0, "quote_volume": 265.9904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716920000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717280000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 7914.0, "quote_volume": 290.4438, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775717340000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717400000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 20380.0, "quote_volume": 749.984, "trades": 11, "taker_buy_quote": 749.984}, {"ts": 1775717460000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717580000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717640000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 11174.0, "quote_volume": 411.2032, "trades": 5, "taker_buy_quote": 40.0016}, {"ts": 1775717700000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 238.0, "quote_volume": 8.7584, "trades": 1, "taker_buy_quote": 8.7584}, {"ts": 1775717820000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 24529.0, "quote_volume": 900.2143, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 18918.0, "quote_volume": 694.2906, "trades": 5, "taker_buy_quote": 694.2906}, {"ts": 1775718060000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5400.0, "quote_volume": 198.18, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718120000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 1045.0, "quote_volume": 38.3515, "trades": 3, "taker_buy_quote": 38.3515}, {"ts": 1775718180000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 54210.0, "quote_volume": 1989.507, "trades": 6, "taker_buy_quote": 1656.3811}, {"ts": 1775718240000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 8228.0, "quote_volume": 301.9676, "trades": 2, "taker_buy_quote": 11.6706}, {"ts": 1775718300000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 773.0, "quote_volume": 28.3691, "trades": 2, "taker_buy_quote": 28.3691}, {"ts": 1775718360000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 8220.0, "quote_volume": 301.674, "trades": 4, "taker_buy_quote": 301.674}, {"ts": 1775718480000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718540000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718600000, "open": 0.0366, "high": 0.0367, "low": 0.0366, "close": 0.0367, "volume": 165307.0, "quote_volume": 6057.3334, "trades": 35, "taker_buy_quote": 1708.3483}, {"ts": 1775718660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718720000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 5482.0, "quote_volume": 201.1894, "trades": 3, "taker_buy_quote": 201.1894}, {"ts": 1775718960000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719020000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719080000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 15670.0, "quote_volume": 575.089, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719140000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 229.0, "quote_volume": 8.3814, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719320000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 5720.0, "quote_volume": 209.352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719500000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719620000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2672.0, "quote_volume": 97.7952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719860000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719920000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 102951.0, "quote_volume": 3768.0066, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775719980000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 15490.0, "quote_volume": 566.934, "trades": 4, "taker_buy_quote": 566.934}, {"ts": 1775720100000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720160000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 189.0, "quote_volume": 6.9174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 13725.0, "quote_volume": 502.335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1707.0, "quote_volume": 62.3055, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 197.0, "quote_volume": 7.1905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720700000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720760000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 1230.0, "quote_volume": 44.895, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 0.0365, "high": 0.0365, "low": 0.0365, "close": 0.0365, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 9083.0, "quote_volume": 332.4378, "trades": 3, "taker_buy_quote": 332.4378}, {"ts": 1775720940000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 6677.0, "quote_volume": 244.3782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721060000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721120000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721180000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 273.0, "quote_volume": 10.0191, "trades": 1, "taker_buy_quote": 10.0191}, {"ts": 1775721240000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 2020.0, "quote_volume": 73.932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721300000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 14277.0, "quote_volume": 522.5382, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775721420000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721540000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721600000, "open": 0.0366, "high": 0.0366, "low": 0.0366, "close": 0.0366, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721660000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 46715.0, "quote_volume": 1714.4405, "trades": 15, "taker_buy_quote": 1694.5858}, {"ts": 1775721720000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721780000, "open": 0.0367, "high": 0.0367, "low": 0.0367, "close": 0.0367, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721840000, "open": 0.0368, "high": 0.0389, "low": 0.0368, "close": 0.0378, "volume": 2282774.0, "quote_volume": 86324.0129, "trades": 588, "taker_buy_quote": 66235.0223}, {"ts": 1775721900000, "open": 0.0378, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 601629.0, "quote_volume": 22706.7861, "trades": 202, "taker_buy_quote": 8411.124}, {"ts": 1775721960000, "open": 0.0381, "high": 0.0381, "low": 0.0376, "close": 0.0376, "volume": 106339.0, "quote_volume": 4018.7761, "trades": 23, "taker_buy_quote": 2323.8768}, {"ts": 1775722020000, "open": 0.0376, "high": 0.0377, "low": 0.0374, "close": 0.0375, "volume": 136197.0, "quote_volume": 5109.5558, "trades": 45, "taker_buy_quote": 1921.6456}, {"ts": 1775722080000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 9783.0, "quote_volume": 366.8465, "trades": 8, "taker_buy_quote": 236.7}, {"ts": 1775722140000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 15611.0, "quote_volume": 586.9466, "trades": 10, "taker_buy_quote": 576.8216}, {"ts": 1775722200000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 38195.0, "quote_volume": 1429.914, "trades": 17, "taker_buy_quote": 1281.1368}, {"ts": 1775722260000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 129673.0, "quote_volume": 4841.3051, "trades": 57, "taker_buy_quote": 1141.9716}, {"ts": 1775722320000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 156126.0, "quote_volume": 5825.0061, "trades": 14, "taker_buy_quote": 3568.2636}, {"ts": 1775722380000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6136.0, "quote_volume": 228.8728, "trades": 2, "taker_buy_quote": 228.8728}, {"ts": 1775722500000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 267.0, "quote_volume": 9.9591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 0.0373, "high": 0.0379, "low": 0.0373, "close": 0.0379, "volume": 1214244.0, "quote_volume": 45534.1412, "trades": 90, "taker_buy_quote": 44227.2838}, {"ts": 1775722620000, "open": 0.0379, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 24280.0, "quote_volume": 919.0617, "trades": 9, "taker_buy_quote": 499.7115}, {"ts": 1775722680000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 33826.0, "quote_volume": 1281.1871, "trades": 9, "taker_buy_quote": 516.2738}, {"ts": 1775722740000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 55191.0, "quote_volume": 2080.7007, "trades": 5, "taker_buy_quote": 1787.9979}, {"ts": 1775722800000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 47180.0, "quote_volume": 1784.7017, "trades": 8, "taker_buy_quote": 1784.7017}, {"ts": 1775722860000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 375.0, "quote_volume": 14.2125, "trades": 1, "taker_buy_quote": 14.2125}, {"ts": 1775722920000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2974.0, "quote_volume": 112.7146, "trades": 1, "taker_buy_quote": 112.7146}, {"ts": 1775722980000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 25253.0, "quote_volume": 957.0887, "trades": 5, "taker_buy_quote": 957.0887}, {"ts": 1775723040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7866.0, "quote_volume": 297.3348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723100000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 15087.0, "quote_volume": 568.7799, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775723160000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 74504.0, "quote_volume": 2829.1536, "trades": 31, "taker_buy_quote": 2780.2856}, {"ts": 1775723460000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5005.0, "quote_volume": 190.6905, "trades": 2, "taker_buy_quote": 190.6905}, {"ts": 1775723520000, "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0383, "volume": 223248.0, "quote_volume": 8537.7107, "trades": 29, "taker_buy_quote": 5442.7727}, {"ts": 1775723580000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 27643.0, "quote_volume": 1055.9626, "trades": 8, "taker_buy_quote": 397.9676}, {"ts": 1775723640000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 252.0, "quote_volume": 9.6264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.0382, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 99440.0, "quote_volume": 3800.2589, "trades": 24, "taker_buy_quote": 3007.9215}, {"ts": 1775723760000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 34241.0, "quote_volume": 1310.8903, "trades": 9, "taker_buy_quote": 1310.8903}, {"ts": 1775723820000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 16448.0, "quote_volume": 630.0397, "trades": 6, "taker_buy_quote": 31.2192}, {"ts": 1775723880000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6879.0, "quote_volume": 262.0899, "trades": 8, "taker_buy_quote": 88.5063}, {"ts": 1775723940000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6632.0, "quote_volume": 252.6792, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775724000000, "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 19076.0, "quote_volume": 729.5522, "trades": 10, "taker_buy_quote": 431.9687}, {"ts": 1775724060000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 9370.0, "quote_volume": 357.934, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775724120000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 8890.0, "quote_volume": 340.138, "trades": 2, "taker_buy_quote": 206.82}, {"ts": 1775724180000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 58446.0, "quote_volume": 2229.1121, "trades": 14, "taker_buy_quote": 706.2798}, {"ts": 1775724240000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 14720.0, "quote_volume": 562.304, "trades": 3, "taker_buy_quote": 562.304}, {"ts": 1775724360000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 3775.0, "quote_volume": 144.3479, "trades": 3, "taker_buy_quote": 54.7307}, {"ts": 1775724420000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 90147.0, "quote_volume": 3438.1368, "trades": 16, "taker_buy_quote": 2989.0902}, {"ts": 1775724480000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2218.0, "quote_volume": 84.9494, "trades": 1, "taker_buy_quote": 84.9494}, {"ts": 1775724540000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 4374.0, "quote_volume": 167.5242, "trades": 4, "taker_buy_quote": 167.5242}, {"ts": 1775724600000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 20862.0, "quote_volume": 797.3507, "trades": 11, "taker_buy_quote": 161.7409}, {"ts": 1775724660000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 5150.0, "quote_volume": 197.2158, "trades": 4, "taker_buy_quote": 186.0614}, {"ts": 1775724720000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 4404.0, "quote_volume": 168.6732, "trades": 3, "taker_buy_quote": 168.6732}, {"ts": 1775724780000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 16172.0, "quote_volume": 618.0304, "trades": 9, "taker_buy_quote": 99.58}, {"ts": 1775724840000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3269.0, "quote_volume": 125.2027, "trades": 2, "taker_buy_quote": 125.2027}, {"ts": 1775724900000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 111264.0, "quote_volume": 4261.4112, "trades": 14, "taker_buy_quote": 4215.1065}, {"ts": 1775724960000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3974.0, "quote_volume": 152.2042, "trades": 2, "taker_buy_quote": 152.2042}, {"ts": 1775725020000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 113878.0, "quote_volume": 4350.7321, "trades": 14, "taker_buy_quote": 888.7425}, {"ts": 1775725080000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 7879.0, "quote_volume": 301.2499, "trades": 6, "taker_buy_quote": 147.6095}, {"ts": 1775725140000, "open": 0.0383, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 18870.0, "quote_volume": 721.0247, "trades": 9, "taker_buy_quote": 141.6334}, {"ts": 1775725200000, "open": 0.0381, "high": 0.0381, "low": 0.0372, "close": 0.0375, "volume": 2079863.0, "quote_volume": 78663.8569, "trades": 323, "taker_buy_quote": 5523.2362}, {"ts": 1775725260000, "open": 0.0375, "high": 0.0378, "low": 0.0375, "close": 0.0378, "volume": 81708.0, "quote_volume": 3081.674, "trades": 33, "taker_buy_quote": 2944.3903}, {"ts": 1775725320000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 67904.0, "quote_volume": 2554.7021, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 33127.0, "quote_volume": 1245.6271, "trades": 20, "taker_buy_quote": 1239.5735}, {"ts": 1775725440000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 99763.0, "quote_volume": 3753.146, "trades": 18, "taker_buy_quote": 2613.0012}, {"ts": 1775725560000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 153.0, "quote_volume": 5.7528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725620000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725680000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 268.0, "quote_volume": 10.0768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725860000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 27802.0, "quote_volume": 1048.1354, "trades": 6, "taker_buy_quote": 1048.1354}, {"ts": 1775725920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1391.0, "quote_volume": 52.3016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775725980000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726100000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4363.0, "quote_volume": 164.0488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 184856.0, "quote_volume": 6950.5856, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775726280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1238.0, "quote_volume": 46.5488, "trades": 3, "taker_buy_quote": 46.5488}, {"ts": 1775726340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 293.0, "quote_volume": 10.9875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3241.0, "quote_volume": 121.8616, "trades": 4, "taker_buy_quote": 121.8616}, {"ts": 1775726460000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 164.0, "quote_volume": 6.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 8921.0, "quote_volume": 333.6454, "trades": 7, "taker_buy_quote": 247.6628}, {"ts": 1775726760000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3578.0, "quote_volume": 133.4594, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3315.0, "quote_volume": 123.6495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 49170.0, "quote_volume": 1829.7247, "trades": 13, "taker_buy_quote": 123.5003}, {"ts": 1775726940000, "open": 0.0372, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 88120.0, "quote_volume": 3278.1392, "trades": 14, "taker_buy_quote": 303.8504}, {"ts": 1775727000000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3027.0, "quote_volume": 112.3017, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727060000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3595.0, "quote_volume": 133.3745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727120000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4454.0, "quote_volume": 165.2434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727180000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 3524.0, "quote_volume": 130.7404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727240000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 4662.0, "quote_volume": 172.9602, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 6562.0, "quote_volume": 243.4502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727360000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 1874.0, "quote_volume": 69.5254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 54611.0, "quote_volume": 2031.5292, "trades": 9, "taker_buy_quote": 2031.5292}, {"ts": 1775727480000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727600000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 13360.0, "quote_volume": 498.328, "trades": 8, "taker_buy_quote": 488.4808}, {"ts": 1775727660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4601.0, "quote_volume": 171.6173, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 4206.0, "quote_volume": 157.0364, "trades": 3, "taker_buy_quote": 57.0724}, {"ts": 1775727900000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 7358.0, "quote_volume": 274.4801, "trades": 5, "taker_buy_quote": 56.1632}, {"ts": 1775727960000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 45407.0, "quote_volume": 1698.2218, "trades": 19, "taker_buy_quote": 1698.2218}, {"ts": 1775728020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 10155.0, "quote_volume": 380.8125, "trades": 2, "taker_buy_quote": 380.8125}, {"ts": 1775728200000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5089.0, "quote_volume": 190.3286, "trades": 5, "taker_buy_quote": 190.3286}, {"ts": 1775728260000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 41493.0, "quote_volume": 1555.9875, "trades": 9, "taker_buy_quote": 1555.9875}, {"ts": 1775728380000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 94855.0, "quote_volume": 3557.0625, "trades": 19, "taker_buy_quote": 1244.85}, {"ts": 1775728440000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 51184.0, "quote_volume": 1919.4, "trades": 11, "taker_buy_quote": 1625.2875}, {"ts": 1775728500000, "open": 0.0375, "high": 0.0377, "low": 0.0375, "close": 0.0377, "volume": 76444.0, "quote_volume": 2877.8004, "trades": 22, "taker_buy_quote": 2877.8004}, {"ts": 1775728560000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 204675.0, "quote_volume": 7729.2228, "trades": 40, "taker_buy_quote": 6355.9409}, {"ts": 1775728620000, "open": 0.0378, "high": 0.038, "low": 0.0377, "close": 0.038, "volume": 372512.0, "quote_volume": 14104.0327, "trades": 69, "taker_buy_quote": 11068.8366}, {"ts": 1775728680000, "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 1368560.0, "quote_volume": 52093.288, "trades": 319, "taker_buy_quote": 30431.0883}, {"ts": 1775728740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7467.0, "quote_volume": 282.9993, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 0.038, "high": 0.038, "low": 0.0378, "close": 0.0379, "volume": 54390.0, "quote_volume": 2061.277, "trades": 8, "taker_buy_quote": 581.7785}, {"ts": 1775728860000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 35942.0, "quote_volume": 1362.2018, "trades": 8, "taker_buy_quote": 981.1931}, {"ts": 1775728920000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 527.0, "quote_volume": 19.8901, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775728980000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 187405.0, "quote_volume": 7092.8357, "trades": 21, "taker_buy_quote": 5219.4677}, {"ts": 1775729040000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 27864.0, "quote_volume": 1053.1188, "trades": 9, "taker_buy_quote": 187.9038}, {"ts": 1775729160000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 82083.0, "quote_volume": 3092.5445, "trades": 23, "taker_buy_quote": 503.5212}, {"ts": 1775729220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 260.0, "quote_volume": 9.802, "trades": 1, "taker_buy_quote": 9.802}, {"ts": 1775729280000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 10031.0, "quote_volume": 379.1718, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7485.0, "quote_volume": 283.6815, "trades": 2, "taker_buy_quote": 283.6815}, {"ts": 1775729520000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729580000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 2271.0, "quote_volume": 86.0006, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775729640000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 34853.0, "quote_volume": 1314.8421, "trades": 10, "taker_buy_quote": 501.9755}, {"ts": 1775729700000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 265.0, "quote_volume": 9.964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729760000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 354.0, "quote_volume": 13.3104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775729820000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1311.0, "quote_volume": 49.5558, "trades": 1, "taker_buy_quote": 49.5558}, {"ts": 1775729940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.0377, "high": 0.038, "low": 0.0377, "close": 0.038, "volume": 111387.0, "quote_volume": 4218.0652, "trades": 25, "taker_buy_quote": 4132.4089}, {"ts": 1775730060000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 64867.0, "quote_volume": 2454.2567, "trades": 14, "taker_buy_quote": 10.991}, {"ts": 1775730120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 15876.0, "quote_volume": 600.1128, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 15183.0, "quote_volume": 575.2931, "trades": 3, "taker_buy_quote": 521.3903}, {"ts": 1775730240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730300000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 100378.0, "quote_volume": 3785.9884, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775730360000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 21914.0, "quote_volume": 825.1452, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 67927.0, "quote_volume": 2564.054, "trades": 20, "taker_buy_quote": 2433.2282}, {"ts": 1775730540000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 324.0, "quote_volume": 12.2472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 263.0, "quote_volume": 9.9677, "trades": 1, "taker_buy_quote": 9.9677}, {"ts": 1775730660000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3706.0, "quote_volume": 140.0868, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775730720000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 32155.0, "quote_volume": 1218.6745, "trades": 14, "taker_buy_quote": 921.2353}, {"ts": 1775730840000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 26443.0, "quote_volume": 1002.1897, "trades": 7, "taker_buy_quote": 709.2985}, {"ts": 1775730900000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730960000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 423.0, "quote_volume": 15.9894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 231.0, "quote_volume": 8.7318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 13352.0, "quote_volume": 504.7056, "trades": 2, "taker_buy_quote": 504.7056}, {"ts": 1775731200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 823.0, "quote_volume": 31.1917, "trades": 2, "taker_buy_quote": 31.1917}, {"ts": 1775731260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 714.0, "quote_volume": 27.132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731440000, "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.0379, "volume": 129082.0, "quote_volume": 4912.4544, "trades": 34, "taker_buy_quote": 2085.0408}, {"ts": 1775731500000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 290.0, "quote_volume": 10.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731560000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 5400.0, "quote_volume": 204.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 23085.0, "quote_volume": 874.9215, "trades": 3, "taker_buy_quote": 874.9215}, {"ts": 1775731740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731860000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731920000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 263.0, "quote_volume": 9.9677, "trades": 1, "taker_buy_quote": 9.9677}, {"ts": 1775731980000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 36607.0, "quote_volume": 1389.1643, "trades": 4, "taker_buy_quote": 1389.1643}, {"ts": 1775732100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2494.0, "quote_volume": 94.772, "trades": 1, "taker_buy_quote": 94.772}, {"ts": 1775732160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 6507.0, "quote_volume": 247.266, "trades": 2, "taker_buy_quote": 247.266}, {"ts": 1775732220000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 14059.0, "quote_volume": 532.832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 169.0, "quote_volume": 6.4051, "trades": 1, "taker_buy_quote": 6.4051}, {"ts": 1775732340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 71611.0, "quote_volume": 2714.7066, "trades": 11, "taker_buy_quote": 2048.6141}, {"ts": 1775732460000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 57954.0, "quote_volume": 2196.4007, "trades": 6, "taker_buy_quote": 1868.849}, {"ts": 1775732520000, "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 2732.0, "quote_volume": 103.3576, "trades": 3, "taker_buy_quote": 22.6546}, {"ts": 1775732580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 203.0, "quote_volume": 7.6734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 156.0, "quote_volume": 5.9124, "trades": 1, "taker_buy_quote": 5.9124}, {"ts": 1775732940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 264.0, "quote_volume": 10.0056, "trades": 1, "taker_buy_quote": 10.0056}, {"ts": 1775733000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7665.0, "quote_volume": 290.5035, "trades": 3, "taker_buy_quote": 290.5035}, {"ts": 1775733060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 168.0, "quote_volume": 6.3504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 425.0, "quote_volume": 16.1075, "trades": 1, "taker_buy_quote": 16.1075}, {"ts": 1775733240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1285.0, "quote_volume": 48.7015, "trades": 1, "taker_buy_quote": 48.7015}, {"ts": 1775733300000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 34311.0, "quote_volume": 1296.9558, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775733420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 23219.0, "quote_volume": 875.3563, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775733540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 705.0, "quote_volume": 26.5785, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 2040.0, "quote_volume": 76.908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734020000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734080000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 2040.0, "quote_volume": 77.112, "trades": 1, "taker_buy_quote": 77.112}, {"ts": 1775734140000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 529.0, "quote_volume": 19.9962, "trades": 1, "taker_buy_quote": 19.9962}, {"ts": 1775734320000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734380000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734440000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 27295.0, "quote_volume": 1031.751, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3211.0, "quote_volume": 121.0547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 31354.0, "quote_volume": 1182.192, "trades": 6, "taker_buy_quote": 827.6235}, {"ts": 1775734680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 246.0, "quote_volume": 9.2742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.0377, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 117054.0, "quote_volume": 4413.4936, "trades": 20, "taker_buy_quote": 2682.4991}, {"ts": 1775734800000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 72223.0, "quote_volume": 2721.8106, "trades": 14, "taker_buy_quote": 856.2801}, {"ts": 1775734860000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734980000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 13658.0, "quote_volume": 514.9066, "trades": 2, "taker_buy_quote": 514.9066}, {"ts": 1775735040000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735100000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1678.0, "quote_volume": 63.4284, "trades": 1, "taker_buy_quote": 63.4284}, {"ts": 1775735220000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 238.0, "quote_volume": 8.9726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 34161.0, "quote_volume": 1291.2858, "trades": 11, "taker_buy_quote": 1291.2858}, {"ts": 1775735340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 36983.0, "quote_volume": 1397.9574, "trades": 6, "taker_buy_quote": 504.63}, {"ts": 1775735400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 22011.0, "quote_volume": 831.6757, "trades": 3, "taker_buy_quote": 703.458}, {"ts": 1775735700000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735760000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1040.0, "quote_volume": 39.208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 9104.0, "quote_volume": 344.1312, "trades": 2, "taker_buy_quote": 344.1312}, {"ts": 1775736180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736240000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 27986.0, "quote_volume": 1057.8708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3885.0, "quote_volume": 146.853, "trades": 1, "taker_buy_quote": 146.853}, {"ts": 1775736540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 7783.0, "quote_volume": 294.9757, "trades": 2, "taker_buy_quote": 294.9757}, {"ts": 1775736600000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1921.0, "quote_volume": 72.998, "trades": 1, "taker_buy_quote": 72.998}, {"ts": 1775736660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 4881.0, "quote_volume": 184.9899, "trades": 8, "taker_buy_quote": 184.9899}, {"ts": 1775736720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6622.0, "quote_volume": 250.9738, "trades": 2, "taker_buy_quote": 250.9738}, {"ts": 1775736840000, "open": 0.0378, "high": 0.038, "low": 0.0378, "close": 0.038, "volume": 42988.0, "quote_volume": 1629.2115, "trades": 16, "taker_buy_quote": 1590.8445}, {"ts": 1775736900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 115241.0, "quote_volume": 4379.158, "trades": 19, "taker_buy_quote": 3560.942}, {"ts": 1775736960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.0381, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 74501.0, "quote_volume": 2824.6678, "trades": 37, "taker_buy_quote": 907.4163}, {"ts": 1775737200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 8618.0, "quote_volume": 326.6222, "trades": 3, "taker_buy_quote": 326.6222}, {"ts": 1775737260000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 7249.0, "quote_volume": 274.922, "trades": 2, "taker_buy_quote": 274.922}, {"ts": 1775737320000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 13331.0, "quote_volume": 505.2449, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 26114.0, "quote_volume": 989.7206, "trades": 5, "taker_buy_quote": 420.8037}, {"ts": 1775737500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6622.0, "quote_volume": 250.9738, "trades": 2, "taker_buy_quote": 250.9738}, {"ts": 1775737560000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1052.0, "quote_volume": 39.976, "trades": 1, "taker_buy_quote": 39.976}, {"ts": 1775737620000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1055.0, "quote_volume": 39.9845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737680000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3311.0, "quote_volume": 125.818, "trades": 1, "taker_buy_quote": 125.818}, {"ts": 1775737800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 12112.0, "quote_volume": 461.4672, "trades": 4, "taker_buy_quote": 49.9872}, {"ts": 1775737860000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 13782.0, "quote_volume": 523.5205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1026.0, "quote_volume": 38.988, "trades": 1, "taker_buy_quote": 38.988}, {"ts": 1775737980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 258.0, "quote_volume": 9.804, "trades": 1, "taker_buy_quote": 9.804}, {"ts": 1775738100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 876.0, "quote_volume": 33.2004, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1824.0, "quote_volume": 69.1296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 19044.0, "quote_volume": 725.5764, "trades": 6, "taker_buy_quote": 519.8364}, {"ts": 1775738520000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 91009.0, "quote_volume": 3461.4622, "trades": 27, "taker_buy_quote": 1065.3291}, {"ts": 1775738640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 184871.0, "quote_volume": 7022.6673, "trades": 21, "taker_buy_quote": 443.65}, {"ts": 1775738760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738820000, "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0379, "volume": 25427.0, "quote_volume": 961.9068, "trades": 8, "taker_buy_quote": 943.0278}, {"ts": 1775738880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.0378, "high": 0.0378, "low": 0.0376, "close": 0.0378, "volume": 45457.0, "quote_volume": 1712.007, "trades": 12, "taker_buy_quote": 18.7488}, {"ts": 1775739060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 10800.0, "quote_volume": 408.24, "trades": 2, "taker_buy_quote": 204.12}, {"ts": 1775739180000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 114351.0, "quote_volume": 4322.4678, "trades": 7, "taker_buy_quote": 4322.4678}, {"ts": 1775739240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 207.0, "quote_volume": 7.8453, "trades": 1, "taker_buy_quote": 7.8453}, {"ts": 1775739300000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 872.0, "quote_volume": 32.9616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 370.0, "quote_volume": 13.986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1110.0, "quote_volume": 41.958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 59341.0, "quote_volume": 2249.0239, "trades": 9, "taker_buy_quote": 2151.6967}, {"ts": 1775739540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 8245.0, "quote_volume": 312.4855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 415.0, "quote_volume": 15.7285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 6040.0, "quote_volume": 229.52, "trades": 2, "taker_buy_quote": 24.32}, {"ts": 1775739960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 3033.0, "quote_volume": 115.254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6888.0, "quote_volume": 262.4328, "trades": 3, "taker_buy_quote": 262.4328}, {"ts": 1775740320000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 13431.0, "quote_volume": 513.0479, "trades": 5, "taker_buy_quote": 506.8376}, {"ts": 1775740380000, "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0381, "volume": 9085.0, "quote_volume": 346.8437, "trades": 6, "taker_buy_quote": 13.022}, {"ts": 1775740440000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 10251.0, "quote_volume": 390.4941, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 339.0, "quote_volume": 12.8481, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 111963.0, "quote_volume": 4248.691, "trades": 20, "taker_buy_quote": 3879.8103}, {"ts": 1775740680000, "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 10722.0, "quote_volume": 406.8527, "trades": 4, "taker_buy_quote": 157.4328}, {"ts": 1775740740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740920000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 28151.0, "quote_volume": 1066.9229, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 60520.0, "quote_volume": 2292.0375, "trades": 10, "taker_buy_quote": 35.3986}, {"ts": 1775741520000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741580000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 17893.0, "quote_volume": 674.5661, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741640000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 138313.0, "quote_volume": 5201.7932, "trades": 17, "taker_buy_quote": 4360.3052}, {"ts": 1775741700000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 18932.0, "quote_volume": 713.6931, "trades": 5, "taker_buy_quote": 697.4123}, {"ts": 1775741760000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 8403.0, "quote_volume": 315.9528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 6911.0, "quote_volume": 259.1625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 11425.0, "quote_volume": 429.58, "trades": 2, "taker_buy_quote": 429.58}, {"ts": 1775742000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 5400.0, "quote_volume": 203.04, "trades": 8, "taker_buy_quote": 203.04}, {"ts": 1775742060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 64004.0, "quote_volume": 2400.15, "trades": 11, "taker_buy_quote": 9.9375}, {"ts": 1775742120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1345.0, "quote_volume": 50.4375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742240000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8061.0, "quote_volume": 302.2875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 0.0374, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 57102.0, "quote_volume": 2134.9385, "trades": 12, "taker_buy_quote": 201.96}, {"ts": 1775742360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 17802.0, "quote_volume": 665.7948, "trades": 3, "taker_buy_quote": 640.8116}, {"ts": 1775742420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 291.0, "quote_volume": 10.8834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 31544.0, "quote_volume": 1179.7456, "trades": 6, "taker_buy_quote": 487.322}, {"ts": 1775742540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742600000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 127691.0, "quote_volume": 4759.9977, "trades": 21, "taker_buy_quote": 525.9673}, {"ts": 1775742660000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742900000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 6748.0, "quote_volume": 251.8352, "trades": 2, "taker_buy_quote": 50.4152}, {"ts": 1775743020000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743080000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743140000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 19412.0, "quote_volume": 724.0444, "trades": 21, "taker_buy_quote": 211.4164}, {"ts": 1775743260000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 18034.0, "quote_volume": 674.4716, "trades": 4, "taker_buy_quote": 674.4716}, {"ts": 1775743380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 891.0, "quote_volume": 33.3234, "trades": 4, "taker_buy_quote": 33.3234}, {"ts": 1775743440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 17666.0, "quote_volume": 660.7084, "trades": 2, "taker_buy_quote": 287.8678}, {"ts": 1775743500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 6923.0, "quote_volume": 258.9202, "trades": 1, "taker_buy_quote": 258.9202}, {"ts": 1775743620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 9604.0, "quote_volume": 359.1896, "trades": 2, "taker_buy_quote": 359.1896}, {"ts": 1775743800000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743920000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 10065.0, "quote_volume": 376.431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 22608.0, "quote_volume": 847.8, "trades": 7, "taker_buy_quote": 645.3}, {"ts": 1775744160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 13438.0, "quote_volume": 502.5812, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 14912.0, "quote_volume": 557.9256, "trades": 4, "taker_buy_quote": 557.9256}, {"ts": 1775744280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 14686.0, "quote_volume": 547.7878, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 6571.0, "quote_volume": 245.0983, "trades": 2, "taker_buy_quote": 245.0983}, {"ts": 1775744460000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 44323.0, "quote_volume": 1657.6802, "trades": 3, "taker_buy_quote": 1657.6802}, {"ts": 1775744580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 18554.0, "quote_volume": 693.9196, "trades": 3, "taker_buy_quote": 201.96}, {"ts": 1775744820000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744880000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1100.0, "quote_volume": 40.92, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 20248.0, "quote_volume": 755.2504, "trades": 4, "taker_buy_quote": 755.2504}, {"ts": 1775745000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2951.0, "quote_volume": 110.0723, "trades": 1, "taker_buy_quote": 110.0723}, {"ts": 1775745060000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 3311.0, "quote_volume": 123.5003, "trades": 1, "taker_buy_quote": 123.5003}, {"ts": 1775745120000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4082.0, "quote_volume": 152.2586, "trades": 3, "taker_buy_quote": 134.2054}, {"ts": 1775745240000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 5400.0, "quote_volume": 201.96, "trades": 1, "taker_buy_quote": 201.96}, {"ts": 1775745420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 196.0, "quote_volume": 7.35, "trades": 1, "taker_buy_quote": 7.35}, {"ts": 1775745540000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 11067.0, "quote_volume": 415.0125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 7998.0, "quote_volume": 300.5094, "trades": 5, "taker_buy_quote": 16.6944}, {"ts": 1775745660000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 639.0, "quote_volume": 23.9625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745780000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 36379.0, "quote_volume": 1367.8504, "trades": 5, "taker_buy_quote": 1351.7952}, {"ts": 1775745900000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 78357.0, "quote_volume": 2954.0589, "trades": 7, "taker_buy_quote": 418.2815}, {"ts": 1775745960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 19000.0, "quote_volume": 714.4, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 30580.0, "quote_volume": 1149.808, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775746260000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 30328.0, "quote_volume": 1137.3, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 204.0, "quote_volume": 7.65, "trades": 1, "taker_buy_quote": 7.65}, {"ts": 1775746380000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 41452.0, "quote_volume": 1550.3048, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775746440000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746560000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746620000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 61988.0, "quote_volume": 2312.1524, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 1695.0, "quote_volume": 63.054, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 30291.0, "quote_volume": 1129.8543, "trades": 5, "taker_buy_quote": 1129.8543}, {"ts": 1775746860000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 49260.0, "quote_volume": 1832.472, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 11409.0, "quote_volume": 424.4148, "trades": 3, "taker_buy_quote": 424.4148}, {"ts": 1775746980000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 5386.0, "quote_volume": 200.8978, "trades": 1, "taker_buy_quote": 200.8978}, {"ts": 1775747040000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 15340.0, "quote_volume": 570.648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775747100000, "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.0372, "volume": 78079.0, "quote_volume": 2894.3506, "trades": 15, "taker_buy_quote": 213.0418}, {"ts": 1775747160000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 43817.0, "quote_volume": 1625.6107, "trades": 3, "taker_buy_quote": 1625.6107}, {"ts": 1775747220000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 808.0, "quote_volume": 29.9768, "trades": 1, "taker_buy_quote": 29.9768}, {"ts": 1775747280000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 22749.0, "quote_volume": 841.713, "trades": 7, "taker_buy_quote": 9.953}, {"ts": 1775747460000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747580000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 3658.0, "quote_volume": 135.065, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775747640000, "open": 0.037, "high": 0.0371, "low": 0.0369, "close": 0.037, "volume": 258117.0, "quote_volume": 9544.8258, "trades": 36, "taker_buy_quote": 4515.1176}, {"ts": 1775747700000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 810.0, "quote_volume": 29.97, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747760000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 77610.0, "quote_volume": 2867.3097, "trades": 12, "taker_buy_quote": 894.734}, {"ts": 1775747820000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 40878.0, "quote_volume": 1508.3931, "trades": 7, "taker_buy_quote": 497.5227}, {"ts": 1775747880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 542.0, "quote_volume": 19.9456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747940000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 1358.0, "quote_volume": 49.9744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 16030.0, "quote_volume": 591.507, "trades": 2, "taker_buy_quote": 591.507}, {"ts": 1775748060000, "open": 0.0369, "high": 0.0372, "low": 0.0369, "close": 0.0371, "volume": 158293.0, "quote_volume": 5873.0007, "trades": 26, "taker_buy_quote": 5713.687}, {"ts": 1775748120000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 379254.0, "quote_volume": 13998.5036, "trades": 34, "taker_buy_quote": 706.589}, {"ts": 1775748180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 100813.0, "quote_volume": 3730.081, "trades": 8, "taker_buy_quote": 3548.522}, {"ts": 1775748240000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 25507.0, "quote_volume": 942.471, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748360000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 20270.0, "quote_volume": 749.99, "trades": 3, "taker_buy_quote": 749.99}, {"ts": 1775748420000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 2719.0, "quote_volume": 100.603, "trades": 1, "taker_buy_quote": 100.603}, {"ts": 1775748480000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 55179.0, "quote_volume": 2036.1051, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748540000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748600000, "open": 0.0369, "high": 0.0369, "low": 0.0368, "close": 0.0368, "volume": 64753.0, "quote_volume": 2383.9131, "trades": 14, "taker_buy_quote": 898.4811}, {"ts": 1775748660000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 142789.0, "quote_volume": 5254.6352, "trades": 13, "taker_buy_quote": 4831.5456}, {"ts": 1775748720000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 52616.0, "quote_volume": 1944.8991, "trades": 11, "taker_buy_quote": 1734.6651}, {"ts": 1775748780000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 93082.0, "quote_volume": 3434.7258, "trades": 6, "taker_buy_quote": 199.26}, {"ts": 1775748840000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 7777.0, "quote_volume": 287.749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748900000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 15009.0, "quote_volume": 556.8339, "trades": 3, "taker_buy_quote": 507.7877}, {"ts": 1775748960000, "open": 0.0371, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 98756.0, "quote_volume": 3661.5877, "trades": 6, "taker_buy_quote": 215.3284}, {"ts": 1775749020000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 356.0, "quote_volume": 13.2076, "trades": 2, "taker_buy_quote": 13.2076}, {"ts": 1775749080000, "open": 0.037, "high": 0.037, "low": 0.0369, "close": 0.0369, "volume": 18532.0, "quote_volume": 685.5982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749140000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 7998.0, "quote_volume": 295.926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749200000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 611.0, "quote_volume": 22.607, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749260000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749320000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749380000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749440000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 7043.0, "quote_volume": 260.591, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775749500000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 10718.0, "quote_volume": 396.566, "trades": 8, "taker_buy_quote": 96.533}, {"ts": 1775749560000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 64205.0, "quote_volume": 2375.7937, "trades": 13, "taker_buy_quote": 1603.1597}, {"ts": 1775749620000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749680000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 5929.0, "quote_volume": 219.9659, "trades": 3, "taker_buy_quote": 219.9659}, {"ts": 1775749740000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749800000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5562.0, "quote_volume": 205.794, "trades": 4, "taker_buy_quote": 199.8}, {"ts": 1775749860000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 5939.0, "quote_volume": 219.743, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750040000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 1412.0, "quote_volume": 52.1028, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775750160000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 0.037, "high": 0.037, "low": 0.0368, "close": 0.0368, "volume": 22889.0, "quote_volume": 844.7041, "trades": 4, "taker_buy_quote": 59.422}, {"ts": 1775750280000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750340000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 42066.0, "quote_volume": 1548.0288, "trades": 7, "taker_buy_quote": 951.9792}, {"ts": 1775750400000, "open": 0.0367, "high": 0.0368, "low": 0.0367, "close": 0.0368, "volume": 6032.0, "quote_volume": 221.9144, "trades": 5, "taker_buy_quote": 198.72}, {"ts": 1775750460000, "open": 0.0368, "high": 0.0369, "low": 0.0368, "close": 0.0369, "volume": 31821.0, "quote_volume": 1174.1778, "trades": 5, "taker_buy_quote": 1167.885}, {"ts": 1775750520000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750580000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 5671.0, "quote_volume": 209.2599, "trades": 2, "taker_buy_quote": 209.2599}, {"ts": 1775750640000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 8110.0, "quote_volume": 299.259, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775750700000, "open": 0.0369, "high": 0.0369, "low": 0.0369, "close": 0.0369, "volume": 13828.0, "quote_volume": 510.2532, "trades": 5, "taker_buy_quote": 16.8264}, {"ts": 1775750760000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 231.0, "quote_volume": 8.5008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750820000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750880000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 180.0, "quote_volume": 6.624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750940000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 548.0, "quote_volume": 20.1664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751060000, "open": 0.0368, "high": 0.0368, "low": 0.0368, "close": 0.0368, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751120000, "open": 0.0368, "high": 0.037, "low": 0.0368, "close": 0.037, "volume": 101806.0, "quote_volume": 3756.0573, "trades": 15, "taker_buy_quote": 3756.0573}, {"ts": 1775751180000, "open": 0.037, "high": 0.037, "low": 0.037, "close": 0.037, "volume": 113256.0, "quote_volume": 4190.472, "trades": 6, "taker_buy_quote": 3635.028}, {"ts": 1775751240000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.0371, "volume": 6771.0, "quote_volume": 251.1771, "trades": 5, "taker_buy_quote": 251.1771}, {"ts": 1775751300000, "open": 0.037, "high": 0.0371, "low": 0.037, "close": 0.037, "volume": 158408.0, "quote_volume": 5861.3246, "trades": 16, "taker_buy_quote": 4501.6116}, {"ts": 1775751360000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 6594.0, "quote_volume": 244.6374, "trades": 7, "taker_buy_quote": 244.6374}, {"ts": 1775751420000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 767.0, "quote_volume": 28.5324, "trades": 3, "taker_buy_quote": 28.5324}, {"ts": 1775751480000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 487.0, "quote_volume": 18.0677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751540000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751600000, "open": 0.0371, "high": 0.0371, "low": 0.0371, "close": 0.0371, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751660000, "open": 0.0371, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 10881.0, "quote_volume": 404.284, "trades": 4, "taker_buy_quote": 200.88}, {"ts": 1775751720000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751840000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751900000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751960000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752020000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0373, "volume": 136030.0, "quote_volume": 5069.2713, "trades": 13, "taker_buy_quote": 983.4518}, {"ts": 1775752140000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 679.0, "quote_volume": 25.3267, "trades": 1, "taker_buy_quote": 25.3267}, {"ts": 1775752200000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752260000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 371.0, "quote_volume": 13.8012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752320000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 10756.0, "quote_volume": 401.1988, "trades": 6, "taker_buy_quote": 401.1988}, {"ts": 1775752500000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0375, "volume": 54354.0, "quote_volume": 2036.6494, "trades": 14, "taker_buy_quote": 2016.0244}, {"ts": 1775752560000, "open": 0.0376, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 1313.0, "quote_volume": 49.2035, "trades": 5, "taker_buy_quote": 26.5391}, {"ts": 1775752620000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 69040.0, "quote_volume": 2586.32, "trades": 12, "taker_buy_quote": 9.975}, {"ts": 1775752680000, "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0374, "volume": 20251.0, "quote_volume": 757.4582, "trades": 22, "taker_buy_quote": 109.6776}, {"ts": 1775752740000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 5782.0, "quote_volume": 216.4453, "trades": 13, "taker_buy_quote": 206.5717}, {"ts": 1775752800000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1601.0, "quote_volume": 59.8774, "trades": 2, "taker_buy_quote": 50.0038}, {"ts": 1775752860000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752920000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 4324.0, "quote_volume": 161.2852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752980000, "open": 0.0374, "high": 0.0376, "low": 0.0374, "close": 0.0376, "volume": 135192.0, "quote_volume": 5060.8983, "trades": 18, "taker_buy_quote": 4542.5717}, {"ts": 1775753040000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 72783.0, "quote_volume": 2729.3625, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 8463.0, "quote_volume": 316.5162, "trades": 3, "taker_buy_quote": 19.9716}, {"ts": 1775753280000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1000.0, "quote_volume": 37.3, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775753340000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 874.0, "quote_volume": 32.6876, "trades": 1, "taker_buy_quote": 32.6876}, {"ts": 1775753400000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 18060.0, "quote_volume": 675.444, "trades": 4, "taker_buy_quote": 675.444}, {"ts": 1775753520000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753580000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 64552.0, "quote_volume": 2409.9954, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753760000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 18474.0, "quote_volume": 689.0802, "trades": 5, "taker_buy_quote": 689.0802}, {"ts": 1775753820000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 1330.0, "quote_volume": 49.609, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753880000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753940000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754060000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 55487.0, "quote_volume": 2078.7717, "trades": 23, "taker_buy_quote": 1978.8015}, {"ts": 1775754120000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 53499.0, "quote_volume": 2011.2439, "trades": 18, "taker_buy_quote": 2011.2439}, {"ts": 1775754180000, "open": 0.0377, "high": 0.0378, "low": 0.0376, "close": 0.0377, "volume": 92541.0, "quote_volume": 3488.1754, "trades": 35, "taker_buy_quote": 287.9848}, {"ts": 1775754240000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 6521.0, "quote_volume": 245.8417, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 13825.0, "quote_volume": 521.2025, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 3360.0, "quote_volume": 126.672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 140.0, "quote_volume": 5.278, "trades": 1, "taker_buy_quote": 5.278}, {"ts": 1775754480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 955.0, "quote_volume": 36.0035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 848.0, "quote_volume": 31.9696, "trades": 5, "taker_buy_quote": 22.0168}, {"ts": 1775754660000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 253.0, "quote_volume": 9.5381, "trades": 1, "taker_buy_quote": 9.5381}, {"ts": 1775754720000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 14914.0, "quote_volume": 562.2578, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754780000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 16119.0, "quote_volume": 607.6863, "trades": 3, "taker_buy_quote": 607.6863}, {"ts": 1775754840000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2659.0, "quote_volume": 99.9784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2659.0, "quote_volume": 99.9784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755020000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 69355.0, "quote_volume": 2607.748, "trades": 4, "taker_buy_quote": 2404.708}, {"ts": 1775755080000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 5400.0, "quote_volume": 203.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2873.0, "quote_volume": 108.0248, "trades": 7, "taker_buy_quote": 108.0248}, {"ts": 1775755380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 318.0, "quote_volume": 11.9568, "trades": 1, "taker_buy_quote": 11.9568}, {"ts": 1775755440000, "open": 0.0376, "high": 0.0377, "low": 0.0376, "close": 0.0377, "volume": 5890.0, "quote_volume": 221.7951, "trades": 2, "taker_buy_quote": 221.7951}, {"ts": 1775755500000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 147.0, "quote_volume": 5.5419, "trades": 1, "taker_buy_quote": 5.5419}, {"ts": 1775755560000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 14248.0, "quote_volume": 535.055, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 11237.0, "quote_volume": 421.3875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 635.0, "quote_volume": 23.7667, "trades": 3, "taker_buy_quote": 6.6375}, {"ts": 1775755740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6561.0, "quote_volume": 246.6936, "trades": 1, "taker_buy_quote": 246.6936}, {"ts": 1775755800000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 4087.0, "quote_volume": 153.2625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755920000, "open": 0.0375, "high": 0.0378, "low": 0.0375, "close": 0.0377, "volume": 237763.0, "quote_volume": 8948.9689, "trades": 42, "taker_buy_quote": 6884.0645}, {"ts": 1775755980000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 9933.0, "quote_volume": 374.4741, "trades": 3, "taker_buy_quote": 374.4741}, {"ts": 1775756040000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 48368.0, "quote_volume": 1816.7122, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.0377, "high": 0.0377, "low": 0.0375, "close": 0.0375, "volume": 51682.0, "quote_volume": 1938.195, "trades": 5, "taker_buy_quote": 22.62}, {"ts": 1775756160000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756220000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 15387.0, "quote_volume": 578.5512, "trades": 4, "taker_buy_quote": 578.5512}, {"ts": 1775756340000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 684.0, "quote_volume": 25.7184, "trades": 1, "taker_buy_quote": 25.7184}, {"ts": 1775756460000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756520000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3721.0, "quote_volume": 139.9096, "trades": 10, "taker_buy_quote": 139.9096}, {"ts": 1775756640000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 814.0, "quote_volume": 30.6064, "trades": 1, "taker_buy_quote": 30.6064}, {"ts": 1775756700000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756760000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1294.0, "quote_volume": 48.525, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757180000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 13820.0, "quote_volume": 518.2199, "trades": 4, "taker_buy_quote": 506.9625}, {"ts": 1775757240000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2948.0, "quote_volume": 110.2552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 20250.0, "quote_volume": 757.35, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757660000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757780000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.0373, "high": 0.0373, "low": 0.0372, "close": 0.0372, "volume": 18831.0, "quote_volume": 701.7028, "trades": 43, "taker_buy_quote": 407.9128}, {"ts": 1775757900000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757960000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758020000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 2606.0, "quote_volume": 97.2038, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 56867.0, "quote_volume": 2129.663, "trades": 12, "taker_buy_quote": 1927.163}, {"ts": 1775758200000, "open": 0.0376, "high": 0.0378, "low": 0.0375, "close": 0.0378, "volume": 270267.0, "quote_volume": 10161.628, "trades": 45, "taker_buy_quote": 5900.0149}, {"ts": 1775758260000, "open": 0.0378, "high": 0.0379, "low": 0.0371, "close": 0.0371, "volume": 432447.0, "quote_volume": 16085.5776, "trades": 71, "taker_buy_quote": 6012.8447}, {"ts": 1775758320000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 8902.0, "quote_volume": 331.1544, "trades": 4, "taker_buy_quote": 200.88}, {"ts": 1775758380000, "open": 0.0372, "high": 0.0372, "low": 0.0372, "close": 0.0372, "volume": 32491.0, "quote_volume": 1208.6652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0371, "volume": 122430.0, "quote_volume": 4551.3445, "trades": 69, "taker_buy_quote": 272.9076}, {"ts": 1775758500000, "open": 0.0371, "high": 0.0373, "low": 0.0371, "close": 0.0373, "volume": 69490.0, "quote_volume": 2584.8144, "trades": 5, "taker_buy_quote": 2496.2567}, {"ts": 1775758560000, "open": 0.0373, "high": 0.0373, "low": 0.0373, "close": 0.0373, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0374, "volume": 2503.0, "quote_volume": 93.5589, "trades": 2, "taker_buy_quote": 73.678}, {"ts": 1775758680000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 0.0373, "high": 0.0375, "low": 0.0373, "close": 0.0375, "volume": 49326.0, "quote_volume": 1847.6734, "trades": 13, "taker_buy_quote": 1842.3022}, {"ts": 1775758860000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 14840.0, "quote_volume": 555.016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 2471.0, "quote_volume": 92.4154, "trades": 11, "taker_buy_quote": 92.4154}, {"ts": 1775759160000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759220000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 13048.0, "quote_volume": 487.9952, "trades": 1, "taker_buy_quote": 487.9952}, {"ts": 1775759340000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 11955.0, "quote_volume": 448.3125, "trades": 2, "taker_buy_quote": 346.8}, {"ts": 1775759400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 12050.0, "quote_volume": 451.875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 8458.0, "quote_volume": 317.175, "trades": 2, "taker_buy_quote": 124.1625}, {"ts": 1775759640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5467.0, "quote_volume": 205.0125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775759700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 257.0, "quote_volume": 9.6375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 294.0, "quote_volume": 11.0544, "trades": 1, "taker_buy_quote": 11.0544}, {"ts": 1775760060000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 3311.0, "quote_volume": 124.4936, "trades": 3, "taker_buy_quote": 124.4936}, {"ts": 1775760180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 10073.0, "quote_volume": 378.7448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 269.0, "quote_volume": 10.1144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760540000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 553.0, "quote_volume": 20.7928, "trades": 1, "taker_buy_quote": 20.7928}, {"ts": 1775760720000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 13424.0, "quote_volume": 504.2729, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760900000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760960000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 1276.0, "quote_volume": 47.85, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 2465.0, "quote_volume": 92.684, "trades": 1, "taker_buy_quote": 92.684}, {"ts": 1775761320000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 4241.0, "quote_volume": 159.4616, "trades": 2, "taker_buy_quote": 110.356}, {"ts": 1775761380000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 1377.0, "quote_volume": 51.7752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 90691.0, "quote_volume": 3419.0507, "trades": 6, "taker_buy_quote": 3419.0507}, {"ts": 1775761500000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761560000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 5672.0, "quote_volume": 213.8344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761680000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 18617.0, "quote_volume": 703.7226, "trades": 3, "taker_buy_quote": 703.7226}, {"ts": 1775761800000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 129178.0, "quote_volume": 4907.158, "trades": 23, "taker_buy_quote": 4907.158}, {"ts": 1775761860000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 789.0, "quote_volume": 29.9425, "trades": 2, "taker_buy_quote": 14.972}, {"ts": 1775761920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 177.0, "quote_volume": 6.726, "trades": 1, "taker_buy_quote": 6.726}, {"ts": 1775762040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1668.0, "quote_volume": 63.5508, "trades": 1, "taker_buy_quote": 63.5508}, {"ts": 1775762100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 25953.0, "quote_volume": 986.214, "trades": 8, "taker_buy_quote": 11.248}, {"ts": 1775762160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 19810.0, "quote_volume": 752.78, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 6170.0, "quote_volume": 234.46, "trades": 4, "taker_buy_quote": 11.248}, {"ts": 1775762280000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 17430.0, "quote_volume": 662.0762, "trades": 7, "taker_buy_quote": 230.394}, {"ts": 1775762340000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 140143.0, "quote_volume": 5312.4765, "trades": 13, "taker_buy_quote": 2434.6158}, {"ts": 1775762400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 290.0, "quote_volume": 10.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762640000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3968.0, "quote_volume": 149.9904, "trades": 2, "taker_buy_quote": 149.9904}, {"ts": 1775762700000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 7683.0, "quote_volume": 290.4174, "trades": 4, "taker_buy_quote": 290.4174}, {"ts": 1775762880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 19773.0, "quote_volume": 747.4767, "trades": 4, "taker_buy_quote": 21.7167}, {"ts": 1775763000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 296.0, "quote_volume": 11.2184, "trades": 1, "taker_buy_quote": 11.2184}, {"ts": 1775763060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 823.0, "quote_volume": 31.274, "trades": 2, "taker_buy_quote": 31.274}, {"ts": 1775763300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5696.0, "quote_volume": 216.448, "trades": 2, "taker_buy_quote": 11.248}, {"ts": 1775763360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763480000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2538.0, "quote_volume": 96.6978, "trades": 4, "taker_buy_quote": 96.6978}, {"ts": 1775763660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 267.0, "quote_volume": 10.1727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1987.0, "quote_volume": 75.7047, "trades": 1, "taker_buy_quote": 75.7047}, {"ts": 1775763840000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 19209.0, "quote_volume": 731.8629, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763960000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2624.0, "quote_volume": 99.9744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 17791.0, "quote_volume": 677.8135, "trades": 4, "taker_buy_quote": 668.8455}, {"ts": 1775764260000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764320000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764380000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1209.0, "quote_volume": 46.0629, "trades": 2, "taker_buy_quote": 46.0629}, {"ts": 1775764500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764620000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 15784.0, "quote_volume": 599.792, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 821.0, "quote_volume": 31.1159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764860000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 301.0, "quote_volume": 11.4079, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 73312.0, "quote_volume": 2779.0648, "trades": 11, "taker_buy_quote": 1114.1557}, {"ts": 1775765040000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 10138.0, "quote_volume": 385.2235, "trades": 5, "taker_buy_quote": 377.454}, {"ts": 1775765100000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 25914.0, "quote_volume": 986.197, "trades": 7, "taker_buy_quote": 774.613}, {"ts": 1775765160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 13691.0, "quote_volume": 520.258, "trades": 3, "taker_buy_quote": 11.248}, {"ts": 1775765220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765460000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 18536.0, "quote_volume": 704.2869, "trades": 4, "taker_buy_quote": 468.35}, {"ts": 1775765520000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 2901.0, "quote_volume": 109.9742, "trades": 2, "taker_buy_quote": 9.994}, {"ts": 1775765580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 5400.0, "quote_volume": 204.66, "trades": 1, "taker_buy_quote": 204.66}, {"ts": 1775765700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 813.0, "quote_volume": 30.8127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2692.0, "quote_volume": 102.0268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 65067.0, "quote_volume": 2466.0393, "trades": 40, "taker_buy_quote": 101.7236}, {"ts": 1775766060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 666.0, "quote_volume": 25.2414, "trades": 2, "taker_buy_quote": 25.2414}, {"ts": 1775766120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 0.0379, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 186129.0, "quote_volume": 7085.1784, "trades": 26, "taker_buy_quote": 6303.3964}, {"ts": 1775766300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 504.0, "quote_volume": 19.152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766360000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 12803.0, "quote_volume": 487.7943, "trades": 7, "taker_buy_quote": 487.7943}, {"ts": 1775766420000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 14473.0, "quote_volume": 551.3468, "trades": 5, "taker_buy_quote": 523.0368}, {"ts": 1775766480000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5171.0, "quote_volume": 197.0151, "trades": 2, "taker_buy_quote": 197.0151}, {"ts": 1775766600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 296.0, "quote_volume": 11.2776, "trades": 1, "taker_buy_quote": 11.2776}, {"ts": 1775766780000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766840000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 523.0, "quote_volume": 19.9786, "trades": 2, "taker_buy_quote": 19.9786}, {"ts": 1775766900000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 413.0, "quote_volume": 15.7766, "trades": 1, "taker_buy_quote": 15.7766}, {"ts": 1775767200000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 28616.0, "quote_volume": 1093.43, "trades": 11, "taker_buy_quote": 773.4286}, {"ts": 1775767260000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 183049.0, "quote_volume": 7018.7144, "trades": 22, "taker_buy_quote": 5846.1411}, {"ts": 1775767320000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 11257.0, "quote_volume": 431.1431, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 4753.0, "quote_volume": 182.0399, "trades": 3, "taker_buy_quote": 182.0399}, {"ts": 1775767440000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 13216.0, "quote_volume": 506.1728, "trades": 5, "taker_buy_quote": 506.1728}, {"ts": 1775767500000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 50921.0, "quote_volume": 1945.9569, "trades": 9, "taker_buy_quote": 525.6045}, {"ts": 1775767560000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 15433.0, "quote_volume": 591.0839, "trades": 4, "taker_buy_quote": 591.0839}, {"ts": 1775767620000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 24788.0, "quote_volume": 950.6176, "trades": 9, "taker_buy_quote": 950.6176}, {"ts": 1775767740000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 558.0, "quote_volume": 21.4272, "trades": 2, "taker_buy_quote": 11.3664}, {"ts": 1775767800000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 296.0, "quote_volume": 11.3664, "trades": 1, "taker_buy_quote": 11.3664}, {"ts": 1775767860000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 5811.0, "quote_volume": 223.1424, "trades": 3, "taker_buy_quote": 11.3664}, {"ts": 1775767920000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767980000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 12040.0, "quote_volume": 462.336, "trades": 4, "taker_buy_quote": 11.3664}, {"ts": 1775768040000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 35595.0, "quote_volume": 1370.4075, "trades": 8, "taker_buy_quote": 1294.0235}, {"ts": 1775768100000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1006.0, "quote_volume": 38.731, "trades": 3, "taker_buy_quote": 38.731}, {"ts": 1775768160000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 5355.0, "quote_volume": 206.3249, "trades": 6, "taker_buy_quote": 136.5244}, {"ts": 1775768220000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768280000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 38679.0, "quote_volume": 1489.1415, "trades": 7, "taker_buy_quote": 486.794}, {"ts": 1775768340000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 0.0384, "high": 0.0385, "low": 0.0384, "close": 0.0384, "volume": 2115.0, "quote_volume": 81.2471, "trades": 5, "taker_buy_quote": 23.3399}, {"ts": 1775768460000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 4059.0, "quote_volume": 155.8656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768520000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 5552.0, "quote_volume": 212.7008, "trades": 4, "taker_buy_quote": 22.7328}, {"ts": 1775768580000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 40676.0, "quote_volume": 1566.026, "trades": 8, "taker_buy_quote": 1535.3415}, {"ts": 1775768640000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768700000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 12229.0, "quote_volume": 470.8165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768820000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 900.0, "quote_volume": 34.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768880000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768940000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 2644.0, "quote_volume": 101.5296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775769000000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 587.0, "quote_volume": 22.4821, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769060000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 59052.0, "quote_volume": 2255.8165, "trades": 6, "taker_buy_quote": 11.5283}, {"ts": 1775769120000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 74239.0, "quote_volume": 2834.9384, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775769180000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1540.0, "quote_volume": 58.828, "trades": 1, "taker_buy_quote": 58.828}, {"ts": 1775769240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 21204.0, "quote_volume": 809.9928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1692.0, "quote_volume": 64.8036, "trades": 1, "taker_buy_quote": 64.8036}, {"ts": 1775769480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 171.0, "quote_volume": 6.5322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 4578.0, "quote_volume": 175.3374, "trades": 2, "taker_buy_quote": 175.3374}, {"ts": 1775769600000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770140000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 7145.0, "quote_volume": 272.2245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2044.0, "quote_volume": 77.8764, "trades": 2, "taker_buy_quote": 77.8764}, {"ts": 1775770740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 216.0, "quote_volume": 8.2296, "trades": 1, "taker_buy_quote": 8.2296}, {"ts": 1775770800000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 1585.0, "quote_volume": 60.2518, "trades": 2, "taker_buy_quote": 8.3058}, {"ts": 1775770860000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 523.0, "quote_volume": 19.874, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770920000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 12550.0, "quote_volume": 476.9, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2907.0, "quote_volume": 110.1753, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 65722.0, "quote_volume": 2490.8638, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3789.0, "quote_volume": 143.6031, "trades": 3, "taker_buy_quote": 143.6031}, {"ts": 1775772060000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 32558.0, "quote_volume": 1236.1348, "trades": 8, "taker_buy_quote": 1236.1348}, {"ts": 1775772240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772300000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 6585.0, "quote_volume": 250.23, "trades": 1, "taker_buy_quote": 250.23}, {"ts": 1775772420000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1476.0, "quote_volume": 55.9404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 15345.0, "quote_volume": 583.11, "trades": 7, "taker_buy_quote": 312.322}, {"ts": 1775772720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 13451.0, "quote_volume": 509.7929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772900000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 129385.0, "quote_volume": 4929.5685, "trades": 9, "taker_buy_quote": 4723.8285}, {"ts": 1775772960000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 8711.0, "quote_volume": 331.8891, "trades": 2, "taker_buy_quote": 331.8891}, {"ts": 1775773080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 196.0, "quote_volume": 7.4872, "trades": 1, "taker_buy_quote": 7.4872}, {"ts": 1775773140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 5547.0, "quote_volume": 211.8954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775773260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773320000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773440000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773500000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 1268.0, "quote_volume": 48.3396, "trades": 2, "taker_buy_quote": 11.0016}, {"ts": 1775773560000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 28929.0, "quote_volume": 1102.1949, "trades": 5, "taker_buy_quote": 485.4321}, {"ts": 1775773920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 16200.0, "quote_volume": 617.22, "trades": 3, "taker_buy_quote": 617.22}, {"ts": 1775773980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774100000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 7846.0, "quote_volume": 299.1772, "trades": 2, "taker_buy_quote": 299.1772}, {"ts": 1775774160000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774220000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774280000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2756.0, "quote_volume": 105.0036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774340000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1972.0, "quote_volume": 75.3304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774460000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774520000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 157.0, "quote_volume": 5.9974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774640000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 9215.0, "quote_volume": 352.013, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 4005.0, "quote_volume": 152.991, "trades": 3, "taker_buy_quote": 152.991}, {"ts": 1775774760000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774880000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775000000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 13040.0, "quote_volume": 498.128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1305.0, "quote_volume": 49.9815, "trades": 1, "taker_buy_quote": 49.9815}, {"ts": 1775775120000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 75319.0, "quote_volume": 2877.1858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2624.0, "quote_volume": 99.9744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775240000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 25102.0, "quote_volume": 956.3862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775540000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 10638.0, "quote_volume": 405.6138, "trades": 3, "taker_buy_quote": 116.892}, {"ts": 1775775600000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6708.0, "quote_volume": 255.5748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1358.0, "quote_volume": 51.604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775720000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5400.0, "quote_volume": 205.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775960000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 8767.0, "quote_volume": 334.8994, "trades": 2, "taker_buy_quote": 334.8994}, {"ts": 1775776140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 2342.0, "quote_volume": 89.2302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776320000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5400.0, "quote_volume": 205.74, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776380000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 49644.0, "quote_volume": 1886.472, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775776440000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5400.0, "quote_volume": 205.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5400.0, "quote_volume": 205.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776620000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 7414.0, "quote_volume": 282.4734, "trades": 1, "taker_buy_quote": 282.4734}, {"ts": 1775776740000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 18849.0, "quote_volume": 720.0318, "trades": 3, "taker_buy_quote": 453.1666}, {"ts": 1775776800000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 86489.0, "quote_volume": 3311.5523, "trades": 10, "taker_buy_quote": 3158.4085}, {"ts": 1775776860000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 3309.0, "quote_volume": 126.7347, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777040000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 5236.0, "quote_volume": 200.5388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777160000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 648.0, "quote_volume": 24.8832, "trades": 2, "taker_buy_quote": 24.8832}, {"ts": 1775777220000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777340000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 5400.0, "quote_volume": 206.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777460000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 296.0, "quote_volume": 11.3072, "trades": 1, "taker_buy_quote": 11.3072}, {"ts": 1775777520000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 5400.0, "quote_volume": 206.28, "trades": 1, "taker_buy_quote": 206.28}, {"ts": 1775777580000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 5400.0, "quote_volume": 206.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777640000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 14892.0, "quote_volume": 570.2136, "trades": 4, "taker_buy_quote": 570.2136}, {"ts": 1775777700000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1354.0, "quote_volume": 51.7228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777760000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777940000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 21612.0, "quote_volume": 821.4733, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775778000000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 26366.0, "quote_volume": 1001.908, "trades": 8, "taker_buy_quote": 539.676}, {"ts": 1775778120000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 11402.0, "quote_volume": 432.1358, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778240000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 25994.0, "quote_volume": 985.1726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778360000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778480000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778540000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 77857.0, "quote_volume": 2950.7803, "trades": 4, "taker_buy_quote": 2746.1203}, {"ts": 1775778660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 1801.0, "quote_volume": 68.4093, "trades": 2, "taker_buy_quote": 57.532}, {"ts": 1775778780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2405.0, "quote_volume": 91.1495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778960000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 1055.0, "quote_volume": 39.9845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779080000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 11413.0, "quote_volume": 433.694, "trades": 3, "taker_buy_quote": 433.694}, {"ts": 1775779140000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 287.0, "quote_volume": 10.906, "trades": 1, "taker_buy_quote": 10.906}, {"ts": 1775779200000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 6575.0, "quote_volume": 249.9675, "trades": 3, "taker_buy_quote": 44.7675}, {"ts": 1775779260000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 46430.0, "quote_volume": 1764.34, "trades": 22, "taker_buy_quote": 1764.34}, {"ts": 1775779320000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5400.0, "quote_volume": 205.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779380000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 76718.0, "quote_volume": 2907.6122, "trades": 11, "taker_buy_quote": 1148.37}, {"ts": 1775779440000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 19583.0, "quote_volume": 742.1957, "trades": 17, "taker_buy_quote": 544.3956}, {"ts": 1775779500000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 13802.0, "quote_volume": 521.7156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775779560000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 640.0, "quote_volume": 24.192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779680000, "open": 0.0377, "high": 0.0377, "low": 0.0376, "close": 0.0376, "volume": 32553.0, "quote_volume": 1225.6789, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775779740000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 47463.0, "quote_volume": 1784.6088, "trades": 26, "taker_buy_quote": 1470.3856}, {"ts": 1775779800000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779860000, "open": 0.0376, "high": 0.0376, "low": 0.0375, "close": 0.0375, "volume": 135430.0, "quote_volume": 5078.8248, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775779920000, "open": 0.0376, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 146682.0, "quote_volume": 5507.0891, "trades": 42, "taker_buy_quote": 3792.535}, {"ts": 1775779980000, "open": 0.0374, "high": 0.0374, "low": 0.0374, "close": 0.0374, "volume": 1690.0, "quote_volume": 63.206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 0.0374, "high": 0.0375, "low": 0.0374, "close": 0.0375, "volume": 19620.0, "quote_volume": 734.3545, "trades": 7, "taker_buy_quote": 486.6917}, {"ts": 1775780100000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 12423.0, "quote_volume": 465.8625, "trades": 3, "taker_buy_quote": 263.3625}, {"ts": 1775780160000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 78588.0, "quote_volume": 2954.9088, "trades": 4, "taker_buy_quote": 282.6016}, {"ts": 1775780220000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780280000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5400.0, "quote_volume": 202.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775780340000, "open": 0.0375, "high": 0.0375, "low": 0.0374, "close": 0.0374, "volume": 107180.0, "quote_volume": 4015.5663, "trades": 12, "taker_buy_quote": 2435.3625}, {"ts": 1775780400000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 5807.0, "quote_volume": 217.7625, "trades": 3, "taker_buy_quote": 15.2625}, {"ts": 1775780460000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780520000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 24735.0, "quote_volume": 927.5625, "trades": 6, "taker_buy_quote": 725.0625}, {"ts": 1775780640000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 39671.0, "quote_volume": 1487.6625, "trades": 7, "taker_buy_quote": 644.2875}, {"ts": 1775780700000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 13333.0, "quote_volume": 499.9875, "trades": 3, "taker_buy_quote": 499.9875}, {"ts": 1775780760000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780880000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 12423.0, "quote_volume": 465.8625, "trades": 2, "taker_buy_quote": 465.8625}, {"ts": 1775781000000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781060000, "open": 0.0375, "high": 0.0375, "low": 0.0375, "close": 0.0375, "volume": 15388.0, "quote_volume": 577.05, "trades": 7, "taker_buy_quote": 439.6125}, {"ts": 1775781120000, "open": 0.0375, "high": 0.0376, "low": 0.0375, "close": 0.0376, "volume": 31410.0, "quote_volume": 1178.4813, "trades": 12, "taker_buy_quote": 728.1438}, {"ts": 1775781180000, "open": 0.0376, "high": 0.0376, "low": 0.0376, "close": 0.0376, "volume": 6071.0, "quote_volume": 228.2696, "trades": 3, "taker_buy_quote": 228.2696}, {"ts": 1775781240000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 27939.0, "quote_volume": 1055.5542, "trades": 5, "taker_buy_quote": 1055.5542}, {"ts": 1775781300000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 1696.0, "quote_volume": 63.9392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775781360000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 14116.0, "quote_volume": 532.1732, "trades": 3, "taker_buy_quote": 456.6601}, {"ts": 1775781420000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781480000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.0378, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 5838.0, "quote_volume": 220.696, "trades": 2, "taker_buy_quote": 220.696}, {"ts": 1775781600000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781660000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 497.0, "quote_volume": 18.8363, "trades": 2, "taker_buy_quote": 18.8363}, {"ts": 1775781720000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781780000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 69439.0, "quote_volume": 2631.7381, "trades": 5, "taker_buy_quote": 452.5639}, {"ts": 1775781960000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782020000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3311.0, "quote_volume": 125.4869, "trades": 1, "taker_buy_quote": 125.4869}, {"ts": 1775782080000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782200000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 6905.0, "quote_volume": 261.6995, "trades": 1, "taker_buy_quote": 261.6995}, {"ts": 1775782260000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782320000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 19813.0, "quote_volume": 752.9452, "trades": 29, "taker_buy_quote": 742.8752}, {"ts": 1775782380000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782440000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782500000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 3157.0, "quote_volume": 119.6503, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775782620000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 195.0, "quote_volume": 7.371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782740000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 146.0, "quote_volume": 5.5334, "trades": 1, "taker_buy_quote": 5.5334}, {"ts": 1775782800000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 3466.0, "quote_volume": 131.0148, "trades": 5, "taker_buy_quote": 55.3014}, {"ts": 1775782860000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 34477.0, "quote_volume": 1310.126, "trades": 5, "taker_buy_quote": 1310.126}, {"ts": 1775782920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 15892.0, "quote_volume": 605.4852, "trades": 5, "taker_buy_quote": 605.4852}, {"ts": 1775782980000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783040000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0378, "volume": 46756.0, "quote_volume": 1770.7342, "trades": 22, "taker_buy_quote": 102.33}, {"ts": 1775783100000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 17688.0, "quote_volume": 670.3752, "trades": 5, "taker_buy_quote": 670.3752}, {"ts": 1775783160000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783340000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 10549.0, "quote_volume": 399.8071, "trades": 2, "taker_buy_quote": 399.8071}, {"ts": 1775783400000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783460000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783520000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 1319.0, "quote_volume": 50.122, "trades": 1, "taker_buy_quote": 50.122}, {"ts": 1775783580000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783640000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783760000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783820000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 2717.0, "quote_volume": 102.9743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 16107.0, "quote_volume": 612.066, "trades": 7, "taker_buy_quote": 612.066}, {"ts": 1775784000000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 524.0, "quote_volume": 19.9644, "trades": 2, "taker_buy_quote": 19.9644}, {"ts": 1775784060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 2631.0, "quote_volume": 99.978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784120000, "open": 0.0379, "high": 0.0379, "low": 0.0378, "close": 0.0379, "volume": 150804.0, "quote_volume": 5713.4411, "trades": 9, "taker_buy_quote": 2691.5443}, {"ts": 1775784180000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 20909.0, "quote_volume": 794.542, "trades": 2, "taker_buy_quote": 794.542}, {"ts": 1775784240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784300000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 6116.0, "quote_volume": 233.0196, "trades": 3, "taker_buy_quote": 233.0196}, {"ts": 1775784360000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784420000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1623.0, "quote_volume": 61.9986, "trades": 2, "taker_buy_quote": 61.9986}, {"ts": 1775784480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 31295.0, "quote_volume": 1195.469, "trades": 2, "taker_buy_quote": 1195.469}, {"ts": 1775784540000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2974.0, "quote_volume": 113.6068, "trades": 1, "taker_buy_quote": 113.6068}, {"ts": 1775784600000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 34260.0, "quote_volume": 1314.7802, "trades": 9, "taker_buy_quote": 1314.7802}, {"ts": 1775784660000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 101656.0, "quote_volume": 3903.5904, "trades": 15, "taker_buy_quote": 3316.9536}, {"ts": 1775784720000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 1360.0, "quote_volume": 52.224, "trades": 1, "taker_buy_quote": 52.224}, {"ts": 1775784780000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 10811.0, "quote_volume": 416.2235, "trades": 4, "taker_buy_quote": 406.175}, {"ts": 1775784840000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 23664.0, "quote_volume": 911.0815, "trades": 4, "taker_buy_quote": 6.755}, {"ts": 1775784900000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784960000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 2296.0, "quote_volume": 88.6256, "trades": 3, "taker_buy_quote": 12.4292}, {"ts": 1775785020000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 20471.0, "quote_volume": 791.2245, "trades": 11, "taker_buy_quote": 403.9893}, {"ts": 1775785080000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 15936.0, "quote_volume": 616.7232, "trades": 5, "taker_buy_quote": 461.4975}, {"ts": 1775785140000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785200000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 14210.0, "quote_volume": 549.927, "trades": 4, "taker_buy_quote": 549.927}, {"ts": 1775785320000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 7881.0, "quote_volume": 304.9162, "trades": 3, "taker_buy_quote": 274.6152}, {"ts": 1775785500000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 38132.0, "quote_volume": 1475.7084, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 9271.0, "quote_volume": 358.379, "trades": 5, "taker_buy_quote": 200.6208}, {"ts": 1775785620000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 9930.0, "quote_volume": 383.2044, "trades": 5, "taker_buy_quote": 315.2462}, {"ts": 1775785680000, "open": 0.0386, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 70582.0, "quote_volume": 2724.5013, "trades": 9, "taker_buy_quote": 184.5055}, {"ts": 1775785740000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 18022.0, "quote_volume": 695.6492, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775785800000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 1890.0, "quote_volume": 72.954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785860000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0386, "volume": 27122.0, "quote_volume": 1049.4962, "trades": 4, "taker_buy_quote": 967.9257}, {"ts": 1775785920000, "open": 0.0386, "high": 0.0386, "low": 0.0385, "close": 0.0385, "volume": 3572.0, "quote_volume": 137.6723, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775785980000, "open": 0.0385, "high": 0.0386, "low": 0.0385, "close": 0.0386, "volume": 4059.0, "quote_volume": 156.626, "trades": 2, "taker_buy_quote": 136.837}, {"ts": 1775786040000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1185.0, "quote_volume": 45.6225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786100000, "open": 0.0385, "high": 0.0385, "low": 0.0384, "close": 0.0385, "volume": 1177.0, "quote_volume": 45.2594, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 5052.0, "quote_volume": 194.502, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.0385, "high": 0.0385, "low": 0.0385, "close": 0.0385, "volume": 1051.0, "quote_volume": 40.4635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786280000, "open": 0.0384, "high": 0.0384, "low": 0.0384, "close": 0.0384, "volume": 1304.0, "quote_volume": 50.0736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786340000, "open": 0.0384, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 9643.0, "quote_volume": 370.2191, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0383, "volume": 2279.0, "quote_volume": 87.3994, "trades": 3, "taker_buy_quote": 43.6608}, {"ts": 1775786460000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 1175.0, "quote_volume": 44.944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 895.0, "quote_volume": 34.2201, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786580000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 24267.0, "quote_volume": 927.0136, "trades": 8, "taker_buy_quote": 5.4386}, {"ts": 1775786640000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1543.0, "quote_volume": 58.9426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 1526.0, "quote_volume": 58.3715, "trades": 3, "taker_buy_quote": 29.9889}, {"ts": 1775786760000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 2739.0, "quote_volume": 104.9037, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775786820000, "open": 0.0383, "high": 0.0384, "low": 0.0383, "close": 0.0384, "volume": 12339.0, "quote_volume": 473.7411, "trades": 4, "taker_buy_quote": 163.6992}, {"ts": 1775786880000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1150.0, "quote_volume": 44.045, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775786940000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 625.0, "quote_volume": 23.875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 32457.0, "quote_volume": 1239.8574, "trades": 7, "taker_buy_quote": 614.4088}, {"ts": 1775787060000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1037.0, "quote_volume": 39.6134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787120000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 10790.0, "quote_volume": 411.7846, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775787180000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 6132.0, "quote_volume": 234.1692, "trades": 3, "taker_buy_quote": 206.28}, {"ts": 1775787240000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1018.0, "quote_volume": 38.8876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1128.0, "quote_volume": 43.0896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 825.0, "quote_volume": 31.515, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787420000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 792.0, "quote_volume": 30.2675, "trades": 3, "taker_buy_quote": 5.0173}, {"ts": 1775787480000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 414.0, "quote_volume": 15.8148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 40704.0, "quote_volume": 1561.296, "trades": 10, "taker_buy_quote": 1489.9511}, {"ts": 1775787600000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 1228.0, "quote_volume": 47.0324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 632.0, "quote_volume": 24.2056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787720000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 840.0, "quote_volume": 32.172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 0.0384, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 24620.0, "quote_volume": 944.8002, "trades": 11, "taker_buy_quote": 525.2712}, {"ts": 1775787840000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 813.0, "quote_volume": 31.1379, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.0383, "high": 0.0383, "low": 0.0383, "close": 0.0383, "volume": 707.0, "quote_volume": 27.0781, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 0.0383, "high": 0.0383, "low": 0.0382, "close": 0.0383, "volume": 6289.0, "quote_volume": 240.7133, "trades": 7, "taker_buy_quote": 9.9963}, {"ts": 1775788020000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 603.0, "quote_volume": 23.0346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 561.0, "quote_volume": 21.4302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 469.0, "quote_volume": 17.9158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 679.0, "quote_volume": 25.9378, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775788260000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 775.0, "quote_volume": 29.605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 116794.0, "quote_volume": 4461.5308, "trades": 16, "taker_buy_quote": 3919.9312}, {"ts": 1775788380000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 2147.0, "quote_volume": 82.0154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788440000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 1311.0, "quote_volume": 50.0802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 3945.0, "quote_volume": 150.6209, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 10792.0, "quote_volume": 412.2016, "trades": 5, "taker_buy_quote": 379.4406}, {"ts": 1775788620000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 1179.0, "quote_volume": 44.9199, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 756.0, "quote_volume": 28.8036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 651.0, "quote_volume": 24.8031, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 829.0, "quote_volume": 31.5849, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 542.0, "quote_volume": 20.6502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 33718.0, "quote_volume": 1284.6057, "trades": 6, "taker_buy_quote": 104.2797}, {"ts": 1775788980000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 794.0, "quote_volume": 30.172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 9724.0, "quote_volume": 369.512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775789100000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 15889.0, "quote_volume": 605.3016, "trades": 5, "taker_buy_quote": 578.9676}, {"ts": 1775789160000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 750.0, "quote_volume": 28.5, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.038, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 1237.0, "quote_volume": 46.9606, "trades": 4, "taker_buy_quote": 9.956}, {"ts": 1775789280000, "open": 0.0379, "high": 0.0379, "low": 0.0379, "close": 0.0379, "volume": 4319.0, "quote_volume": 163.6901, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 466.0, "quote_volume": 17.6148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 682.0, "quote_volume": 25.7796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 0.0378, "high": 0.0378, "low": 0.0377, "close": 0.0377, "volume": 760.0, "quote_volume": 28.6844, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789520000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 5916.0, "quote_volume": 223.5732, "trades": 3, "taker_buy_quote": 204.12}, {"ts": 1775789580000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 854.0, "quote_volume": 32.1958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.0377, "high": 0.0377, "low": 0.0377, "close": 0.0377, "volume": 482.0, "quote_volume": 18.1714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.0377, "high": 0.0378, "low": 0.0377, "close": 0.0378, "volume": 6082.0, "quote_volume": 229.8659, "trades": 3, "taker_buy_quote": 204.12}, {"ts": 1775789760000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 479.0, "quote_volume": 18.1062, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 1013.0, "quote_volume": 38.2914, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 565.0, "quote_volume": 21.357, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 516.0, "quote_volume": 19.5048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 456.0, "quote_volume": 17.2368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790060000, "open": 0.0378, "high": 0.0378, "low": 0.0378, "close": 0.0378, "volume": 773.0, "quote_volume": 29.2194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.0379, "volume": 6385.0, "quote_volume": 242.0421, "trades": 4, "taker_buy_quote": 223.888}, {"ts": 1775790180000, "open": 0.0379, "high": 0.038, "low": 0.0379, "close": 0.038, "volume": 6358.0, "quote_volume": 241.5732, "trades": 3, "taker_buy_quote": 205.2}, {"ts": 1775790240000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 272.0, "quote_volume": 10.336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790300000, "open": 0.0381, "high": 0.0382, "low": 0.038, "close": 0.038, "volume": 68861.0, "quote_volume": 2619.0673, "trades": 10, "taker_buy_quote": 208.6449}, {"ts": 1775790360000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 68680.0, "quote_volume": 2609.84, "trades": 2, "taker_buy_quote": 2609.84}, {"ts": 1775790420000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 4008.0, "quote_volume": 152.7048, "trades": 1, "taker_buy_quote": 152.7048}, {"ts": 1775790480000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5400.0, "quote_volume": 205.74, "trades": 1, "taker_buy_quote": 205.74}, {"ts": 1775790540000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790600000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 294.0, "quote_volume": 11.172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790720000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 5599.0, "quote_volume": 212.762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790900000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 170.0, "quote_volume": 6.477, "trades": 1, "taker_buy_quote": 6.477}, {"ts": 1775791020000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 15222.0, "quote_volume": 579.9582, "trades": 2, "taker_buy_quote": 579.9582}, {"ts": 1775791080000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 5400.0, "quote_volume": 205.74, "trades": 1, "taker_buy_quote": 205.74}, {"ts": 1775791140000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 18014.0, "quote_volume": 686.3334, "trades": 2, "taker_buy_quote": 686.3334}, {"ts": 1775791260000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791320000, "open": 0.0382, "high": 0.0382, "low": 0.0381, "close": 0.0381, "volume": 6400.0, "quote_volume": 243.9911, "trades": 3, "taker_buy_quote": 57.7202}, {"ts": 1775791380000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791440000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 70999.0, "quote_volume": 2705.0619, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 4617.0, "quote_volume": 175.446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791620000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 59853.0, "quote_volume": 2280.3993, "trades": 5, "taker_buy_quote": 2280.3993}, {"ts": 1775791860000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 94849.0, "quote_volume": 3613.7469, "trades": 9, "taker_buy_quote": 1185.1005}, {"ts": 1775791920000, "open": 0.0381, "high": 0.0381, "low": 0.0381, "close": 0.0381, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791980000, "open": 0.0381, "high": 0.0382, "low": 0.0381, "close": 0.0382, "volume": 348738.0, "quote_volume": 13315.1467, "trades": 30, "taker_buy_quote": 13295.1681}, {"ts": 1775792040000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792160000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792220000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 379.0, "quote_volume": 14.4778, "trades": 1, "taker_buy_quote": 14.4778}, {"ts": 1775792280000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792400000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 17602.0, "quote_volume": 672.3964, "trades": 3, "taker_buy_quote": 672.3964}, {"ts": 1775792520000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 13319.0, "quote_volume": 508.7858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 6712.0, "quote_volume": 256.3984, "trades": 2, "taker_buy_quote": 206.28}, {"ts": 1775792700000, "open": 0.0382, "high": 0.0383, "low": 0.0382, "close": 0.0382, "volume": 22179.0, "quote_volume": 847.2666, "trades": 5, "taker_buy_quote": 567.337}, {"ts": 1775792760000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792820000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792880000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.0382, "high": 0.0382, "low": 0.0382, "close": 0.0382, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 0.0381, "high": 0.0381, "low": 0.038, "close": 0.038, "volume": 69584.0, "quote_volume": 2646.631, "trades": 17, "taker_buy_quote": 200.2917}, {"ts": 1775793060000, "open": 0.038, "high": 0.038, "low": 0.038, "close": 0.038, "volume": 258.0, "quote_volume": 9.804, "trades": 1, "taker_buy_quote": 9.804}, {"ts": 1775793120000, "open": 0.038, "high": 0.0381, "low": 0.038, "close": 0.0381, "volume": 61093.0, "quote_volume": 2326.0256, "trades": 12, "taker_buy_quote": 2326.0256}, {"ts": 1775793180000, "open": 0.038, "high": 0.0386, "low": 0.038, "close": 0.0386, "volume": 1588176.0, "quote_volume": 60719.8505, "trades": 113, "taker_buy_quote": 52186.2704}, {"ts": 1775793240000, "open": 0.0386, "high": 0.0386, "low": 0.0386, "close": 0.0386, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.0385, "high": 0.0387, "low": 0.0385, "close": 0.0387, "volume": 112171.0, "quote_volume": 4329.176, "trades": 25, "taker_buy_quote": 2685.0096}, {"ts": 1775793360000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 1449.0, "quote_volume": 56.0763, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775793420000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.0388, "high": 0.039, "low": 0.0387, "close": 0.0389, "volume": 550957.0, "quote_volume": 21461.1488, "trades": 50, "taker_buy_quote": 13027.4115}, {"ts": 1775793540000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 49535.0, "quote_volume": 1921.6671, "trades": 12, "taker_buy_quote": 413.1082}, {"ts": 1775793600000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 5667.0, "quote_volume": 219.8796, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775793660000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0387, "volume": 66837.0, "quote_volume": 2597.3664, "trades": 6, "taker_buy_quote": 1650.6048}, {"ts": 1775793720000, "open": 0.0387, "high": 0.0387, "low": 0.0386, "close": 0.0387, "volume": 147727.0, "quote_volume": 5710.77, "trades": 25, "taker_buy_quote": 2715.8499}, {"ts": 1775793780000, "open": 0.0388, "high": 0.039, "low": 0.0388, "close": 0.0389, "volume": 129712.0, "quote_volume": 5042.9548, "trades": 34, "taker_buy_quote": 4611.0092}, {"ts": 1775793840000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 301.0, "quote_volume": 11.6788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793900000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 100100.0, "quote_volume": 3873.87, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775794020000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 66741.0, "quote_volume": 2588.7366, "trades": 4, "taker_buy_quote": 2273.6412}, {"ts": 1775794080000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 8762.0, "quote_volume": 339.9656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 16747.0, "quote_volume": 652.1553, "trades": 3, "taker_buy_quote": 652.1553}, {"ts": 1775794200000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 44239.0, "quote_volume": 1725.2953, "trades": 20, "taker_buy_quote": 467.766}, {"ts": 1775794260000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 770.0, "quote_volume": 29.9914, "trades": 2, "taker_buy_quote": 14.976}, {"ts": 1775794320000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 33812.0, "quote_volume": 1312.3813, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775794380000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 10107.0, "quote_volume": 391.9638, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775794440000, "open": 0.0387, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 6075.0, "quote_volume": 235.6425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775794500000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 19058.0, "quote_volume": 739.4504, "trades": 2, "taker_buy_quote": 739.4504}, {"ts": 1775794560000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 1053.0, "quote_volume": 40.8564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 0.0388, "high": 0.0389, "low": 0.0388, "close": 0.0389, "volume": 109365.0, "quote_volume": 4252.498, "trades": 9, "taker_buy_quote": 3893.016}, {"ts": 1775794740000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 4724.0, "quote_volume": 183.7636, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794860000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 12755.0, "quote_volume": 496.8893, "trades": 6, "taker_buy_quote": 70.122}, {"ts": 1775794920000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795040000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795100000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 12915.0, "quote_volume": 502.3935, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795160000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 15718.0, "quote_volume": 613.002, "trades": 2, "taker_buy_quote": 613.002}, {"ts": 1775795220000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 47884.0, "quote_volume": 1872.4797, "trades": 10, "taker_buy_quote": 690.9168}, {"ts": 1775795280000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 476.0, "quote_volume": 18.6116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 12246.0, "quote_volume": 478.8186, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 3840.0, "quote_volume": 150.528, "trades": 1, "taker_buy_quote": 150.528}, {"ts": 1775795460000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 6371.0, "quote_volume": 249.1061, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 179585.0, "quote_volume": 7039.732, "trades": 3, "taker_buy_quote": 7029.6576}, {"ts": 1775795580000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1761.0, "quote_volume": 69.0312, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.0393, "high": 0.0395, "low": 0.0393, "close": 0.0394, "volume": 105476.0, "quote_volume": 4158.8743, "trades": 36, "taker_buy_quote": 3136.5735}, {"ts": 1775795700000, "open": 0.0395, "high": 0.0395, "low": 0.0393, "close": 0.0394, "volume": 71519.0, "quote_volume": 2817.8242, "trades": 21, "taker_buy_quote": 1999.6591}, {"ts": 1775795760000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 7519.0, "quote_volume": 295.6482, "trades": 3, "taker_buy_quote": 59.691}, {"ts": 1775795820000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 11193.0, "quote_volume": 441.1635, "trades": 9, "taker_buy_quote": 89.4791}, {"ts": 1775795880000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 1301.0, "quote_volume": 51.2413, "trades": 2, "taker_buy_quote": 44.128}, {"ts": 1775795940000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 106126.0, "quote_volume": 4180.3858, "trades": 16, "taker_buy_quote": 2838.3366}, {"ts": 1775796000000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1854.0, "quote_volume": 72.6768, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 105971.0, "quote_volume": 4164.813, "trades": 16, "taker_buy_quote": 3950.3529}, {"ts": 1775796180000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 12980.0, "quote_volume": 510.1292, "trades": 9, "taker_buy_quote": 5.9888}, {"ts": 1775796240000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 31359.0, "quote_volume": 1229.2728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 9662.0, "quote_volume": 377.8097, "trades": 4, "taker_buy_quote": 283.3832}, {"ts": 1775796360000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796420000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 304.0, "quote_volume": 11.9168, "trades": 1, "taker_buy_quote": 11.9168}, {"ts": 1775796540000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 7682.0, "quote_volume": 301.1344, "trades": 4, "taker_buy_quote": 211.68}, {"ts": 1775796600000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 12541.0, "quote_volume": 491.5768, "trades": 4, "taker_buy_quote": 491.5768}, {"ts": 1775796660000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1374.0, "quote_volume": 53.8608, "trades": 3, "taker_buy_quote": 53.8608}, {"ts": 1775796720000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796780000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 28303.0, "quote_volume": 1109.4027, "trades": 5, "taker_buy_quote": 1070.16}, {"ts": 1775796840000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 3455.0, "quote_volume": 135.0905, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 24868.0, "quote_volume": 972.3388, "trades": 12, "taker_buy_quote": 457.4309}, {"ts": 1775797020000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 304.0, "quote_volume": 11.8864, "trades": 1, "taker_buy_quote": 11.8864}, {"ts": 1775797080000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 770.0, "quote_volume": 30.03, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 7758.0, "quote_volume": 302.7272, "trades": 4, "taker_buy_quote": 275.1932}, {"ts": 1775797200000, "open": 0.0391, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 78454.0, "quote_volume": 3074.5451, "trades": 16, "taker_buy_quote": 3074.5451}, {"ts": 1775797260000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 6214.0, "quote_volume": 243.5888, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 7748.0, "quote_volume": 304.4304, "trades": 7, "taker_buy_quote": 290.4752}, {"ts": 1775797380000, "open": 0.0394, "high": 0.0395, "low": 0.0393, "close": 0.0393, "volume": 151716.0, "quote_volume": 5977.2115, "trades": 10, "taker_buy_quote": 5653.6302}, {"ts": 1775797440000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 72105.0, "quote_volume": 2832.7392, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775797500000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 1924.0, "quote_volume": 75.6132, "trades": 2, "taker_buy_quote": 75.6132}, {"ts": 1775797560000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 8927.0, "quote_volume": 350.8311, "trades": 3, "taker_buy_quote": 350.8311}, {"ts": 1775797620000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 5400.0, "quote_volume": 211.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 0.0391, "high": 0.0391, "low": 0.0388, "close": 0.0389, "volume": 502408.0, "quote_volume": 19565.9249, "trades": 54, "taker_buy_quote": 491.022}, {"ts": 1775797740000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797800000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 49422.0, "quote_volume": 1923.7693, "trades": 20, "taker_buy_quote": 1923.7693}, {"ts": 1775797860000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 2874.0, "quote_volume": 111.7986, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797920000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 207.0, "quote_volume": 8.0523, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797980000, "open": 0.039, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 56020.0, "quote_volume": 2188.8187, "trades": 15, "taker_buy_quote": 2188.8187}, {"ts": 1775798040000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 393.0, "quote_volume": 15.327, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 16139.0, "quote_volume": 629.421, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 304.0, "quote_volume": 11.856, "trades": 1, "taker_buy_quote": 11.856}, {"ts": 1775798280000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 561.0, "quote_volume": 21.879, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 1201.0, "quote_volume": 46.9591, "trades": 3, "taker_buy_quote": 46.9591}, {"ts": 1775798400000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 131.0, "quote_volume": 5.1352, "trades": 1, "taker_buy_quote": 5.1352}, {"ts": 1775798460000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 293.0, "quote_volume": 11.4563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798580000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798640000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 27887.0, "quote_volume": 1095.9005, "trades": 11, "taker_buy_quote": 1095.9005}, {"ts": 1775798700000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 12499.0, "quote_volume": 492.4606, "trades": 4, "taker_buy_quote": 492.4606}, {"ts": 1775798760000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 46662.0, "quote_volume": 1835.1092, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 20525.0, "quote_volume": 805.4472, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775798880000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.0392, "high": 0.0395, "low": 0.0392, "close": 0.0394, "volume": 210374.0, "quote_volume": 8281.8132, "trades": 43, "taker_buy_quote": 7103.3409}, {"ts": 1775799000000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 32632.0, "quote_volume": 1287.3902, "trades": 5, "taker_buy_quote": 1287.3902}, {"ts": 1775799060000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 3642.0, "quote_volume": 143.859, "trades": 4, "taker_buy_quote": 143.859}, {"ts": 1775799120000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 67946.0, "quote_volume": 2686.7017, "trades": 23, "taker_buy_quote": 1359.8572}, {"ts": 1775799180000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 253.0, "quote_volume": 9.9935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799240000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 6236.0, "quote_volume": 246.322, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 71403.0, "quote_volume": 2828.0387, "trades": 15, "taker_buy_quote": 588.3815}, {"ts": 1775799420000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 2525.0, "quote_volume": 99.99, "trades": 2, "taker_buy_quote": 99.99}, {"ts": 1775799480000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 3468.0, "quote_volume": 136.986, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 1289.0, "quote_volume": 50.9155, "trades": 2, "taker_buy_quote": 50.9155}, {"ts": 1775799600000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 10816.0, "quote_volume": 427.232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 6887.0, "quote_volume": 272.063, "trades": 2, "taker_buy_quote": 10.494}, {"ts": 1775799720000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 565.0, "quote_volume": 22.3175, "trades": 2, "taker_buy_quote": 12.008}, {"ts": 1775799780000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 10684.0, "quote_volume": 422.018, "trades": 4, "taker_buy_quote": 225.308}, {"ts": 1775799840000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 19077.0, "quote_volume": 751.6338, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800080000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 2156.0, "quote_volume": 84.991, "trades": 3, "taker_buy_quote": 17.617}, {"ts": 1775800140000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 2745.0, "quote_volume": 108.4275, "trades": 1, "taker_buy_quote": 108.4275}, {"ts": 1775800200000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 135.0, "quote_volume": 5.3325, "trades": 1, "taker_buy_quote": 5.3325}, {"ts": 1775800260000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 572.0, "quote_volume": 22.594, "trades": 1, "taker_buy_quote": 22.594}, {"ts": 1775800320000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 943.0, "quote_volume": 37.1724, "trades": 2, "taker_buy_quote": 7.189}, {"ts": 1775800380000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 185.0, "quote_volume": 7.289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.0394, "high": 0.0394, "low": 0.0392, "close": 0.0393, "volume": 145855.0, "quote_volume": 5732.353, "trades": 32, "taker_buy_quote": 996.7266}, {"ts": 1775800500000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 764.0, "quote_volume": 30.0252, "trades": 1, "taker_buy_quote": 30.0252}, {"ts": 1775800560000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 85797.0, "quote_volume": 3355.2875, "trades": 14, "taker_buy_quote": 2191.0467}, {"ts": 1775800620000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800680000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.039, "volume": 31561.0, "quote_volume": 1232.0485, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 3958.0, "quote_volume": 154.362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 4814.0, "quote_volume": 187.746, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775800860000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 24198.0, "quote_volume": 943.722, "trades": 8, "taker_buy_quote": 943.722}, {"ts": 1775800920000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 175.0, "quote_volume": 6.8425, "trades": 1, "taker_buy_quote": 6.8425}, {"ts": 1775800980000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801040000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 16463.0, "quote_volume": 641.0637, "trades": 10, "taker_buy_quote": 203.229}, {"ts": 1775801160000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801220000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 26887.0, "quote_volume": 1048.0763, "trades": 8, "taker_buy_quote": 847.08}, {"ts": 1775801280000, "open": 0.0389, "high": 0.039, "low": 0.0389, "close": 0.039, "volume": 3216.0, "quote_volume": 125.4081, "trades": 3, "taker_buy_quote": 119.223}, {"ts": 1775801340000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 12782.0, "quote_volume": 498.3116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 5400.0, "quote_volume": 210.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801640000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 27118.0, "quote_volume": 1057.602, "trades": 3, "taker_buy_quote": 1057.602}, {"ts": 1775801700000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801760000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 1060.0, "quote_volume": 41.234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801820000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801880000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 11852.0, "quote_volume": 460.0495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0387, "volume": 145148.0, "quote_volume": 5617.5587, "trades": 19, "taker_buy_quote": 2306.4426}, {"ts": 1775802000000, "open": 0.0387, "high": 0.0387, "low": 0.0387, "close": 0.0387, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 18412.0, "quote_volume": 714.3856, "trades": 8, "taker_buy_quote": 714.3856}, {"ts": 1775802120000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 8584.0, "quote_volume": 333.0592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 3311.0, "quote_volume": 128.4668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802240000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 9762.0, "quote_volume": 380.718, "trades": 2, "taker_buy_quote": 380.718}, {"ts": 1775802300000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 3311.0, "quote_volume": 128.7979, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802360000, "open": 0.039, "high": 0.0392, "low": 0.039, "close": 0.0392, "volume": 386435.0, "quote_volume": 15118.3602, "trades": 31, "taker_buy_quote": 15077.1218}, {"ts": 1775802420000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802480000, "open": 0.0392, "high": 0.0392, "low": 0.039, "close": 0.0391, "volume": 98980.0, "quote_volume": 3870.2571, "trades": 21, "taker_buy_quote": 252.4296}, {"ts": 1775802540000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 48735.0, "quote_volume": 1910.393, "trades": 4, "taker_buy_quote": 1902.964}, {"ts": 1775802600000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 69714.0, "quote_volume": 2732.7888, "trades": 8, "taker_buy_quote": 2732.7888}, {"ts": 1775802780000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 20000.0, "quote_volume": 784.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 45816.0, "quote_volume": 1794.6916, "trades": 7, "taker_buy_quote": 211.68}, {"ts": 1775802900000, "open": 0.0391, "high": 0.0391, "low": 0.039, "close": 0.0391, "volume": 20698.0, "quote_volume": 808.6799, "trades": 6, "taker_buy_quote": 338.8015}, {"ts": 1775802960000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803020000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 310.0, "quote_volume": 12.121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803080000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 50938.0, "quote_volume": 1999.1971, "trades": 8, "taker_buy_quote": 1999.1971}, {"ts": 1775803140000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 31547.0, "quote_volume": 1239.7971, "trades": 9, "taker_buy_quote": 526.0305}, {"ts": 1775803200000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 7491.0, "quote_volume": 294.3963, "trades": 3, "taker_buy_quote": 212.22}, {"ts": 1775803260000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 1290.0, "quote_volume": 50.568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803320000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 29653.0, "quote_volume": 1165.3629, "trades": 13, "taker_buy_quote": 989.2596}, {"ts": 1775803440000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 6034.0, "quote_volume": 237.1996, "trades": 2, "taker_buy_quote": 237.1996}, {"ts": 1775803500000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 114230.0, "quote_volume": 4500.662, "trades": 16, "taker_buy_quote": 4450.0724}, {"ts": 1775803560000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 69739.0, "quote_volume": 2746.2384, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 27011.0, "quote_volume": 1064.2345, "trades": 6, "taker_buy_quote": 638.7145}, {"ts": 1775803680000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 15964.0, "quote_volume": 628.9816, "trades": 4, "taker_buy_quote": 628.9816}, {"ts": 1775803800000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803860000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803920000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 292.0, "quote_volume": 11.534, "trades": 1, "taker_buy_quote": 11.534}, {"ts": 1775803980000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 431.0, "quote_volume": 17.0245, "trades": 1, "taker_buy_quote": 17.0245}, {"ts": 1775804100000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 1554.0, "quote_volume": 61.2702, "trades": 2, "taker_buy_quote": 16.827}, {"ts": 1775804160000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 21277.0, "quote_volume": 840.4415, "trades": 7, "taker_buy_quote": 627.1415}, {"ts": 1775804340000, "open": 0.0394, "high": 0.0397, "low": 0.0394, "close": 0.0396, "volume": 59836.0, "quote_volume": 2366.5663, "trades": 21, "taker_buy_quote": 2042.4491}, {"ts": 1775804400000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 95387.0, "quote_volume": 3767.8143, "trades": 15, "taker_buy_quote": 32.9708}, {"ts": 1775804460000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 7966.0, "quote_volume": 315.9828, "trades": 9, "taker_buy_quote": 232.11}, {"ts": 1775804520000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 883.0, "quote_volume": 35.0551, "trades": 1, "taker_buy_quote": 35.0551}, {"ts": 1775804580000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 137399.0, "quote_volume": 5440.446, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775804640000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 59293.0, "quote_volume": 2348.0028, "trades": 5, "taker_buy_quote": 2232.648}, {"ts": 1775804700000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 3402.0, "quote_volume": 134.7192, "trades": 3, "taker_buy_quote": 19.3644}, {"ts": 1775804760000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 59393.0, "quote_volume": 2357.8676, "trades": 18, "taker_buy_quote": 2347.7838}, {"ts": 1775804820000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 127187.0, "quote_volume": 5036.6052, "trades": 6, "taker_buy_quote": 11.0088}, {"ts": 1775804880000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 1580.0, "quote_volume": 62.41, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 67807.0, "quote_volume": 2677.6849, "trades": 10, "taker_buy_quote": 279.2255}, {"ts": 1775805000000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 81553.0, "quote_volume": 3221.3435, "trades": 10, "taker_buy_quote": 2959.7745}, {"ts": 1775805060000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805120000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 18713.0, "quote_volume": 739.1635, "trades": 5, "taker_buy_quote": 739.1635}, {"ts": 1775805180000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 80059.0, "quote_volume": 3173.7408, "trades": 14, "taker_buy_quote": 2972.9688}, {"ts": 1775805240000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 54436.0, "quote_volume": 2160.6371, "trades": 9, "taker_buy_quote": 2160.6371}, {"ts": 1775805300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1960.0, "quote_volume": 77.812, "trades": 2, "taker_buy_quote": 77.812}, {"ts": 1775805360000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 64993.0, "quote_volume": 2574.3031, "trades": 11, "taker_buy_quote": 230.3791}, {"ts": 1775805420000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 17266.0, "quote_volume": 684.807, "trades": 8, "taker_buy_quote": 426.1398}, {"ts": 1775805480000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 3042.0, "quote_volume": 120.4632, "trades": 2, "taker_buy_quote": 120.4632}, {"ts": 1775805600000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1442.0, "quote_volume": 57.1032, "trades": 1, "taker_buy_quote": 57.1032}, {"ts": 1775805660000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 2582.0, "quote_volume": 102.4498, "trades": 4, "taker_buy_quote": 102.4498}, {"ts": 1775805720000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 5269.0, "quote_volume": 208.8969, "trades": 5, "taker_buy_quote": 97.0665}, {"ts": 1775805780000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 73781.0, "quote_volume": 2930.1777, "trades": 18, "taker_buy_quote": 2715.7977}, {"ts": 1775805840000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 55940.0, "quote_volume": 2220.4764, "trades": 10, "taker_buy_quote": 1270.0427}, {"ts": 1775805900000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 9087.0, "quote_volume": 361.0948, "trades": 4, "taker_buy_quote": 146.7148}, {"ts": 1775805960000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 11169.0, "quote_volume": 444.3697, "trades": 6, "taker_buy_quote": 382.2392}, {"ts": 1775806020000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 15971.0, "quote_volume": 634.3214, "trades": 7, "taker_buy_quote": 108.5346}, {"ts": 1775806080000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 3698.0, "quote_volume": 147.1804, "trades": 6, "taker_buy_quote": 147.1804}, {"ts": 1775806140000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 131847.0, "quote_volume": 5235.1244, "trades": 16, "taker_buy_quote": 2272.6707}, {"ts": 1775806200000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 37594.0, "quote_volume": 1492.7313, "trades": 4, "taker_buy_quote": 99.301}, {"ts": 1775806260000, "open": 0.0398, "high": 0.0398, "low": 0.0395, "close": 0.0395, "volume": 98609.0, "quote_volume": 3901.4838, "trades": 20, "taker_buy_quote": 535.6246}, {"ts": 1775806320000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 54368.0, "quote_volume": 2147.7967, "trades": 10, "taker_buy_quote": 1014.1072}, {"ts": 1775806380000, "open": 0.0395, "high": 0.0397, "low": 0.0395, "close": 0.0396, "volume": 183369.0, "quote_volume": 7265.5528, "trades": 19, "taker_buy_quote": 4919.6344}, {"ts": 1775806440000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 7544.0, "quote_volume": 297.988, "trades": 7, "taker_buy_quote": 164.8335}, {"ts": 1775806500000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 20070.0, "quote_volume": 791.4527, "trades": 10, "taker_buy_quote": 285.3597}, {"ts": 1775806560000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 297.0, "quote_volume": 11.7315, "trades": 1, "taker_buy_quote": 11.7315}, {"ts": 1775806620000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 69266.0, "quote_volume": 2727.8082, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775806680000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 17987.0, "quote_volume": 706.8891, "trades": 5, "taker_buy_quote": 9.9429}, {"ts": 1775806740000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 106496.0, "quote_volume": 4174.6432, "trades": 20, "taker_buy_quote": 3261.4008}, {"ts": 1775806800000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 6777.0, "quote_volume": 266.3361, "trades": 2, "taker_buy_quote": 266.3361}, {"ts": 1775806860000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 15248.0, "quote_volume": 596.5279, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 27669.0, "quote_volume": 1081.8579, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 62319.0, "quote_volume": 2436.6729, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.039, "high": 0.039, "low": 0.0389, "close": 0.0389, "volume": 46294.0, "quote_volume": 1804.4692, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 1285.0, "quote_volume": 49.9865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807160000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 4301.0, "quote_volume": 167.739, "trades": 2, "taker_buy_quote": 167.739}, {"ts": 1775807220000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 9470.0, "quote_volume": 369.33, "trades": 5, "taker_buy_quote": 369.33}, {"ts": 1775807400000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 500.0, "quote_volume": 19.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807460000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 2820.0, "quote_volume": 109.698, "trades": 3, "taker_buy_quote": 30.4587}, {"ts": 1775807520000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 278.0, "quote_volume": 10.8142, "trades": 1, "taker_buy_quote": 10.8142}, {"ts": 1775807580000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 6898.0, "quote_volume": 268.1703, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 278.0, "quote_volume": 10.8142, "trades": 1, "taker_buy_quote": 10.8142}, {"ts": 1775807700000, "open": 0.0389, "high": 0.0389, "low": 0.0388, "close": 0.0388, "volume": 7124.0, "quote_volume": 276.439, "trades": 3, "taker_buy_quote": 10.8142}, {"ts": 1775807760000, "open": 0.0388, "high": 0.0388, "low": 0.0387, "close": 0.0388, "volume": 58664.0, "quote_volume": 2271.2467, "trades": 10, "taker_buy_quote": 9.9716}, {"ts": 1775807820000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 6786.0, "quote_volume": 263.2968, "trades": 2, "taker_buy_quote": 263.2968}, {"ts": 1775807880000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 10800.0, "quote_volume": 420.12, "trades": 2, "taker_buy_quote": 420.12}, {"ts": 1775807940000, "open": 0.0389, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 278952.0, "quote_volume": 10824.3661, "trades": 23, "taker_buy_quote": 740.6144}, {"ts": 1775808000000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 19463.0, "quote_volume": 757.1107, "trades": 2, "taker_buy_quote": 757.1107}, {"ts": 1775808060000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 40092.0, "quote_volume": 1559.5788, "trades": 6, "taker_buy_quote": 420.12}, {"ts": 1775808120000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 288.0, "quote_volume": 11.2032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 17228.0, "quote_volume": 670.1692, "trades": 2, "taker_buy_quote": 210.06}, {"ts": 1775808240000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 1938.0, "quote_volume": 75.1944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808300000, "open": 0.0388, "high": 0.0388, "low": 0.0388, "close": 0.0388, "volume": 15322.0, "quote_volume": 594.4936, "trades": 6, "taker_buy_quote": 320.6432}, {"ts": 1775808360000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 5000.0, "quote_volume": 194.5, "trades": 1, "taker_buy_quote": 194.5}, {"ts": 1775808420000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 0.0389, "high": 0.0389, "low": 0.0389, "close": 0.0389, "volume": 7161.0, "quote_volume": 278.5629, "trades": 2, "taker_buy_quote": 268.8379}, {"ts": 1775808540000, "open": 0.039, "high": 0.039, "low": 0.039, "close": 0.039, "volume": 5000.0, "quote_volume": 195.0, "trades": 1, "taker_buy_quote": 195.0}, {"ts": 1775808600000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 10727.0, "quote_volume": 419.4257, "trades": 4, "taker_buy_quote": 300.6399}, {"ts": 1775808660000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808720000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 60735.0, "quote_volume": 2380.812, "trades": 5, "taker_buy_quote": 2135.028}, {"ts": 1775808780000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 51120.0, "quote_volume": 2003.904, "trades": 20, "taker_buy_quote": 268.4416}, {"ts": 1775808840000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0391, "volume": 7398.0, "quote_volume": 289.9653, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775808900000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 260.0, "quote_volume": 10.192, "trades": 1, "taker_buy_quote": 10.192}, {"ts": 1775808960000, "open": 0.0391, "high": 0.0391, "low": 0.0391, "close": 0.0391, "volume": 3093.0, "quote_volume": 120.9363, "trades": 2, "taker_buy_quote": 120.9363}, {"ts": 1775809020000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 80843.0, "quote_volume": 3169.0456, "trades": 10, "taker_buy_quote": 3169.0456}, {"ts": 1775809080000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809140000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 4000.0, "quote_volume": 156.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 15443.0, "quote_volume": 606.9099, "trades": 4, "taker_buy_quote": 596.8491}, {"ts": 1775809260000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 5942.0, "quote_volume": 234.1148, "trades": 2, "taker_buy_quote": 234.1148}, {"ts": 1775809320000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.0394, "high": 0.0396, "low": 0.0394, "close": 0.0396, "volume": 58602.0, "quote_volume": 2313.8994, "trades": 11, "taker_buy_quote": 1361.7124}, {"ts": 1775809500000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 52351.0, "quote_volume": 2067.2412, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 21643.0, "quote_volume": 854.8985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 80227.0, "quote_volume": 3166.9787, "trades": 14, "taker_buy_quote": 284.242}, {"ts": 1775809680000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809740000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 9212.0, "quote_volume": 362.0316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 9364.0, "quote_volume": 368.4016, "trades": 3, "taker_buy_quote": 368.4016}, {"ts": 1775809860000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 405.0, "quote_volume": 15.957, "trades": 2, "taker_buy_quote": 15.957}, {"ts": 1775809920000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 14151.0, "quote_volume": 557.5494, "trades": 4, "taker_buy_quote": 557.5494}, {"ts": 1775809980000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 18412.0, "quote_volume": 729.1152, "trades": 6, "taker_buy_quote": 636.2928}, {"ts": 1775810040000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 7329.0, "quote_volume": 289.5704, "trades": 6, "taker_buy_quote": 29.6604}, {"ts": 1775810100000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 142844.0, "quote_volume": 5656.571, "trades": 12, "taker_buy_quote": 5320.6164}, {"ts": 1775810160000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810220000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 36482.0, "quote_volume": 1444.1809, "trades": 10, "taker_buy_quote": 213.84}, {"ts": 1775810280000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 53405.0, "quote_volume": 2120.1411, "trades": 7, "taker_buy_quote": 1975.3926}, {"ts": 1775810400000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 762.0, "quote_volume": 30.2129, "trades": 2, "taker_buy_quote": 14.9669}, {"ts": 1775810580000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 333.0, "quote_volume": 13.2201, "trades": 1, "taker_buy_quote": 13.2201}, {"ts": 1775810640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 35341.0, "quote_volume": 1398.9922, "trades": 8, "taker_buy_quote": 1196.9892}, {"ts": 1775810760000, "open": 0.0395, "high": 0.0396, "low": 0.0395, "close": 0.0396, "volume": 112486.0, "quote_volume": 4445.5328, "trades": 16, "taker_buy_quote": 1250.3778}, {"ts": 1775810820000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 5400.0, "quote_volume": 213.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810880000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810940000, "open": 0.0394, "high": 0.0396, "low": 0.0394, "close": 0.0396, "volume": 318203.0, "quote_volume": 12569.2851, "trades": 37, "taker_buy_quote": 5524.132}, {"ts": 1775811000000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 4362.0, "quote_volume": 172.299, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 120741.0, "quote_volume": 4769.2695, "trades": 3, "taker_buy_quote": 4749.2035}, {"ts": 1775811120000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 2484.0, "quote_volume": 97.8696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811180000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 20622.0, "quote_volume": 814.569, "trades": 5, "taker_buy_quote": 366.639}, {"ts": 1775811240000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811300000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 61090.0, "quote_volume": 2419.164, "trades": 4, "taker_buy_quote": 2419.164}, {"ts": 1775811360000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 975.0, "quote_volume": 38.5125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811420000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 5400.0, "quote_volume": 213.84, "trades": 1, "taker_buy_quote": 213.84}, {"ts": 1775811480000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811540000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 46311.0, "quote_volume": 1838.6068, "trades": 11, "taker_buy_quote": 781.8722}, {"ts": 1775811600000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 71655.0, "quote_volume": 2843.5777, "trades": 11, "taker_buy_quote": 1051.2957}, {"ts": 1775811660000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 21098.0, "quote_volume": 835.4808, "trades": 5, "taker_buy_quote": 204.3756}, {"ts": 1775811720000, "open": 0.0395, "high": 0.0396, "low": 0.0394, "close": 0.0396, "volume": 128626.0, "quote_volume": 5078.8279, "trades": 31, "taker_buy_quote": 3043.0533}, {"ts": 1775811780000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 23703.0, "quote_volume": 938.6388, "trades": 7, "taker_buy_quote": 814.6116}, {"ts": 1775811840000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 29239.0, "quote_volume": 1157.8644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811900000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 127683.0, "quote_volume": 5056.2468, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812020000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 23694.0, "quote_volume": 938.2824, "trades": 5, "taker_buy_quote": 938.2824}, {"ts": 1775812140000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 4867.0, "quote_volume": 192.7332, "trades": 2, "taker_buy_quote": 61.6176}, {"ts": 1775812200000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812260000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 156.0, "quote_volume": 6.162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812380000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1370.0, "quote_volume": 54.252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812440000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812500000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 8022.0, "quote_volume": 317.6712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775812560000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 7268.0, "quote_volume": 287.8128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812620000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1262.0, "quote_volume": 49.9752, "trades": 1, "taker_buy_quote": 49.9752}, {"ts": 1775812680000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 48679.0, "quote_volume": 1933.4076, "trades": 7, "taker_buy_quote": 1933.4076}, {"ts": 1775812740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 898.0, "quote_volume": 35.7404, "trades": 2, "taker_buy_quote": 35.7404}, {"ts": 1775812800000, "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0399, "volume": 79336.0, "quote_volume": 3163.2798, "trades": 11, "taker_buy_quote": 2367.5463}, {"ts": 1775812860000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 826.0, "quote_volume": 32.9144, "trades": 2, "taker_buy_quote": 15.8004}, {"ts": 1775812920000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 34779.0, "quote_volume": 1387.6821, "trades": 6, "taker_buy_quote": 215.46}, {"ts": 1775812980000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 105266.0, "quote_volume": 4210.7389, "trades": 18, "taker_buy_quote": 4210.7389}, {"ts": 1775813040000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 12161.0, "quote_volume": 487.1161, "trades": 3, "taker_buy_quote": 271.1161}, {"ts": 1775813100000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 13552.0, "quote_volume": 540.6795, "trades": 6, "taker_buy_quote": 522.6501}, {"ts": 1775813160000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1494.0, "quote_volume": 59.6106, "trades": 1, "taker_buy_quote": 59.6106}, {"ts": 1775813220000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2929.0, "quote_volume": 116.5742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 151.0, "quote_volume": 6.0098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813340000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 215.0, "quote_volume": 8.5785, "trades": 1, "taker_buy_quote": 8.5785}, {"ts": 1775813400000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 27428.0, "quote_volume": 1089.7387, "trades": 11, "taker_buy_quote": 114.6607}, {"ts": 1775813460000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 395.0, "quote_volume": 15.642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775813520000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 63776.0, "quote_volume": 2525.5296, "trades": 9, "taker_buy_quote": 342.5004}, {"ts": 1775813580000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 59528.0, "quote_volume": 2357.3339, "trades": 5, "taker_buy_quote": 9.9647}, {"ts": 1775813640000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 5859.0, "quote_volume": 232.0164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "open": 0.0396, "high": 0.0396, "low": 0.0395, "close": 0.0395, "volume": 3917.0, "quote_volume": 155.0496, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775813760000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 680.0, "quote_volume": 26.86, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 5477.0, "quote_volume": 216.3415, "trades": 2, "taker_buy_quote": 9.954}, {"ts": 1775813880000, "open": 0.0395, "high": 0.0395, "low": 0.0394, "close": 0.0394, "volume": 54552.0, "quote_volume": 2149.6019, "trades": 12, "taker_buy_quote": 1928.4103}, {"ts": 1775813940000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 23860.0, "quote_volume": 940.084, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775814000000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 78770.0, "quote_volume": 3111.415, "trades": 16, "taker_buy_quote": 3111.415}, {"ts": 1775814060000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814120000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 6940.0, "quote_volume": 274.13, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 985.0, "quote_volume": 39.006, "trades": 3, "taker_buy_quote": 39.006}, {"ts": 1775814240000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 10938.0, "quote_volume": 433.1448, "trades": 3, "taker_buy_quote": 433.1448}, {"ts": 1775814300000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 102711.0, "quote_volume": 4074.0192, "trades": 9, "taker_buy_quote": 20.0485}, {"ts": 1775814360000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 289.0, "quote_volume": 11.4444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 6348.0, "quote_volume": 250.746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 1125.0, "quote_volume": 44.55, "trades": 1, "taker_buy_quote": 44.55}, {"ts": 1775814600000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 6898.0, "quote_volume": 272.471, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 225.0, "quote_volume": 8.91, "trades": 1, "taker_buy_quote": 8.91}, {"ts": 1775814780000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 18311.0, "quote_volume": 723.2845, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 18492.0, "quote_volume": 730.434, "trades": 2, "taker_buy_quote": 5.0165}, {"ts": 1775814900000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 7403.0, "quote_volume": 291.6782, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814960000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0392, "volume": 126133.0, "quote_volume": 4952.6534, "trades": 24, "taker_buy_quote": 2406.778}, {"ts": 1775815080000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 76203.0, "quote_volume": 2989.1691, "trades": 13, "taker_buy_quote": 2522.0227}, {"ts": 1775815140000, "open": 0.0392, "high": 0.0392, "low": 0.0391, "close": 0.0392, "volume": 7356.0, "quote_volume": 288.3253, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 14343.0, "quote_volume": 563.6799, "trades": 21, "taker_buy_quote": 563.6799}, {"ts": 1775815260000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 37788.0, "quote_volume": 1485.0684, "trades": 21, "taker_buy_quote": 1485.0684}, {"ts": 1775815320000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815380000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 56276.0, "quote_volume": 2215.5665, "trades": 32, "taker_buy_quote": 2205.6629}, {"ts": 1775815440000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 108227.0, "quote_volume": 4272.2814, "trades": 30, "taker_buy_quote": 2833.4109}, {"ts": 1775815500000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 8168.0, "quote_volume": 321.8192, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 0.0394, "high": 0.0394, "low": 0.0393, "close": 0.0393, "volume": 14015.0, "quote_volume": 551.9732, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815680000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 7861.0, "quote_volume": 308.9373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0393, "volume": 207260.0, "quote_volume": 8134.3791, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816040000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 13823.0, "quote_volume": 541.8616, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 3058.0, "quote_volume": 119.8736, "trades": 2, "taker_buy_quote": 119.8736}, {"ts": 1775816160000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 62166.0, "quote_volume": 2436.9072, "trades": 2, "taker_buy_quote": 2436.9072}, {"ts": 1775816220000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 0.0393, "high": 0.0394, "low": 0.0392, "close": 0.0394, "volume": 19219.0, "quote_volume": 755.6533, "trades": 6, "taker_buy_quote": 722.8429}, {"ts": 1775816400000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 5208.0, "quote_volume": 204.6744, "trades": 1, "taker_buy_quote": 204.6744}, {"ts": 1775816520000, "open": 0.0393, "high": 0.0393, "low": 0.0391, "close": 0.0392, "volume": 63878.0, "quote_volume": 2503.5631, "trades": 25, "taker_buy_quote": 251.0368}, {"ts": 1775816580000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 10521.0, "quote_volume": 412.4359, "trades": 5, "taker_buy_quote": 200.7559}, {"ts": 1775816640000, "open": 0.0392, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 8020.0, "quote_volume": 314.7383, "trades": 3, "taker_buy_quote": 172.3639}, {"ts": 1775816700000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 87258.0, "quote_volume": 3429.8959, "trades": 12, "taker_buy_quote": 3429.8959}, {"ts": 1775816760000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816820000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 12099.0, "quote_volume": 475.4907, "trades": 3, "taker_buy_quote": 67.8711}, {"ts": 1775816880000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 0.0393, "high": 0.0393, "low": 0.0392, "close": 0.0392, "volume": 3562.0, "quote_volume": 139.6555, "trades": 2, "taker_buy_quote": 9.8643}, {"ts": 1775817000000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 0.0392, "high": 0.0392, "low": 0.0392, "close": 0.0392, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 9313.0, "quote_volume": 366.0009, "trades": 2, "taker_buy_quote": 350.4381}, {"ts": 1775817180000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817240000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817300000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817420000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 0.0393, "high": 0.0393, "low": 0.0393, "close": 0.0393, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 0.0394, "high": 0.0395, "low": 0.0394, "close": 0.0395, "volume": 46733.0, "quote_volume": 1842.3202, "trades": 8, "taker_buy_quote": 1842.3202}, {"ts": 1775817660000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817720000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817780000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 460.0, "quote_volume": 18.124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817840000, "open": 0.0394, "high": 0.0394, "low": 0.0394, "close": 0.0394, "volume": 24042.0, "quote_volume": 947.2548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775817900000, "open": 0.0393, "high": 0.0394, "low": 0.0393, "close": 0.0394, "volume": 16344.0, "quote_volume": 642.5888, "trades": 11, "taker_buy_quote": 106.2224}, {"ts": 1775817960000, "open": 0.0394, "high": 0.0397, "low": 0.0394, "close": 0.0397, "volume": 170068.0, "quote_volume": 6729.1124, "trades": 28, "taker_buy_quote": 6082.6159}, {"ts": 1775818020000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.0397, "high": 0.0397, "low": 0.0394, "close": 0.0395, "volume": 230918.0, "quote_volume": 9153.1371, "trades": 43, "taker_buy_quote": 3965.973}, {"ts": 1775818140000, "open": 0.0394, "high": 0.0395, "low": 0.0393, "close": 0.0394, "volume": 78020.0, "quote_volume": 3073.3128, "trades": 33, "taker_buy_quote": 487.8899}, {"ts": 1775818200000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 14561.0, "quote_volume": 575.1595, "trades": 3, "taker_buy_quote": 575.1595}, {"ts": 1775818260000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 23539.0, "quote_volume": 929.7905, "trades": 8, "taker_buy_quote": 713.0935}, {"ts": 1775818320000, "open": 0.0395, "high": 0.0395, "low": 0.0395, "close": 0.0395, "volume": 10106.0, "quote_volume": 399.187, "trades": 3, "taker_buy_quote": 345.9015}, {"ts": 1775818380000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 93621.0, "quote_volume": 3707.3916, "trades": 10, "taker_buy_quote": 3440.0916}, {"ts": 1775818440000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 61777.0, "quote_volume": 2448.8545, "trades": 10, "taker_buy_quote": 2448.8545}, {"ts": 1775818560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 22668.0, "quote_volume": 899.9196, "trades": 8, "taker_buy_quote": 620.114}, {"ts": 1775818620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 38496.0, "quote_volume": 1532.1408, "trades": 10, "taker_buy_quote": 1532.1408}, {"ts": 1775818680000, "open": 0.0398, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 169260.0, "quote_volume": 6735.6628, "trades": 23, "taker_buy_quote": 5221.1684}, {"ts": 1775818740000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 376039.0, "quote_volume": 15014.9119, "trades": 56, "taker_buy_quote": 12995.6837}, {"ts": 1775818800000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 32551.0, "quote_volume": 1294.6823, "trades": 7, "taker_buy_quote": 237.9244}, {"ts": 1775818860000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 18131.0, "quote_volume": 721.8318, "trades": 7, "taker_buy_quote": 506.9118}, {"ts": 1775818920000, "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 90247.0, "quote_volume": 3586.5685, "trades": 11, "taker_buy_quote": 1347.5036}, {"ts": 1775818980000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1501.0, "quote_volume": 59.5897, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819160000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 11541.0, "quote_volume": 458.1777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819280000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 1800.0, "quote_volume": 71.46, "trades": 1, "taker_buy_quote": 71.46}, {"ts": 1775819340000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819400000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 571.0, "quote_volume": 22.7008, "trades": 2, "taker_buy_quote": 12.7758}, {"ts": 1775819460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819520000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 73782.0, "quote_volume": 2943.1906, "trades": 14, "taker_buy_quote": 2933.1506}, {"ts": 1775819640000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 72112.0, "quote_volume": 2884.0726, "trades": 12, "taker_buy_quote": 432.0}, {"ts": 1775819700000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7395.0, "quote_volume": 295.0605, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775819760000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5831.0, "quote_volume": 232.6569, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819820000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 276.0, "quote_volume": 10.9848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 86417.0, "quote_volume": 3438.9763, "trades": 8, "taker_buy_quote": 10.1092}, {"ts": 1775820000000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 342.0, "quote_volume": 13.6116, "trades": 1, "taker_buy_quote": 13.6116}, {"ts": 1775820060000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 8419.0, "quote_volume": 335.0762, "trades": 1, "taker_buy_quote": 335.0762}, {"ts": 1775820120000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 435083.0, "quote_volume": 17273.3351, "trades": 16, "taker_buy_quote": 214.92}, {"ts": 1775820180000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 135122.0, "quote_volume": 5361.1158, "trades": 28, "taker_buy_quote": 5132.5446}, {"ts": 1775820240000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 49331.0, "quote_volume": 1961.6132, "trades": 16, "taker_buy_quote": 803.8008}, {"ts": 1775820300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 13958.0, "quote_volume": 554.1326, "trades": 5, "taker_buy_quote": 554.1326}, {"ts": 1775820360000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 144.0, "quote_volume": 5.7312, "trades": 1, "taker_buy_quote": 5.7312}, {"ts": 1775820420000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7400.0, "quote_volume": 295.26, "trades": 2, "taker_buy_quote": 79.8}, {"ts": 1775820600000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 8106.0, "quote_volume": 323.4294, "trades": 5, "taker_buy_quote": 157.3257}, {"ts": 1775820660000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 158.0, "quote_volume": 6.3042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820720000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 500.0, "quote_volume": 19.95, "trades": 1, "taker_buy_quote": 19.95}, {"ts": 1775820780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820840000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 21187.0, "quote_volume": 846.3266, "trades": 4, "taker_buy_quote": 386.12}, {"ts": 1775820960000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 59704.0, "quote_volume": 2382.206, "trades": 12, "taker_buy_quote": 1679.8463}, {"ts": 1775821020000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 148679.0, "quote_volume": 5915.295, "trades": 26, "taker_buy_quote": 227.3376}, {"ts": 1775821080000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 14155.0, "quote_volume": 561.9535, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 6079.0, "quote_volume": 240.7284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 21089.0, "quote_volume": 836.1533, "trades": 4, "taker_buy_quote": 408.4733}, {"ts": 1775821260000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 374.0, "quote_volume": 14.8104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821320000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 74693.0, "quote_volume": 2966.3673, "trades": 22, "taker_buy_quote": 2677.788}, {"ts": 1775821380000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821440000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821560000, "open": 0.0398, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 40080.0, "quote_volume": 1590.5061, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821740000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 528.0, "quote_volume": 20.9616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 528.0, "quote_volume": 20.9616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 352.0, "quote_volume": 14.0096, "trades": 1, "taker_buy_quote": 14.0096}, {"ts": 1775821980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 146.0, "quote_volume": 5.7962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 8105.0, "quote_volume": 321.7685, "trades": 1, "taker_buy_quote": 321.7685}, {"ts": 1775822160000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 120294.0, "quote_volume": 4764.1824, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 20177.0, "quote_volume": 801.0269, "trades": 9, "taker_buy_quote": 355.7914}, {"ts": 1775822340000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 252.0, "quote_volume": 10.0044, "trades": 1, "taker_buy_quote": 10.0044}, {"ts": 1775822400000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4677.0, "quote_volume": 185.6769, "trades": 4, "taker_buy_quote": 185.6769}, {"ts": 1775822460000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 503.0, "quote_volume": 20.0194, "trades": 1, "taker_buy_quote": 20.0194}, {"ts": 1775822580000, "open": 0.0398, "high": 0.0401, "low": 0.0398, "close": 0.0401, "volume": 952221.0, "quote_volume": 38070.6937, "trades": 81, "taker_buy_quote": 37250.2915}, {"ts": 1775822640000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 18481.0, "quote_volume": 737.4419, "trades": 4, "taker_buy_quote": 215.46}, {"ts": 1775822700000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 6205.0, "quote_volume": 248.2805, "trades": 3, "taker_buy_quote": 248.2805}, {"ts": 1775822760000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 17941.0, "quote_volume": 716.6225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775822820000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 54603.0, "quote_volume": 2188.2749, "trades": 14, "taker_buy_quote": 767.3536}, {"ts": 1775822880000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 7893.0, "quote_volume": 316.129, "trades": 3, "taker_buy_quote": 150.776}, {"ts": 1775822940000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 6523.0, "quote_volume": 262.2246, "trades": 2, "taker_buy_quote": 262.2246}, {"ts": 1775823000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 1436.0, "quote_volume": 57.5836, "trades": 1, "taker_buy_quote": 57.5836}, {"ts": 1775823060000, "open": 0.0401, "high": 0.0404, "low": 0.0401, "close": 0.0404, "volume": 290787.0, "quote_volume": 11705.1325, "trades": 34, "taker_buy_quote": 11695.1784}, {"ts": 1775823120000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 19354.0, "quote_volume": 778.7572, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 94432.0, "quote_volume": 3814.7189, "trades": 29, "taker_buy_quote": 3109.5656}, {"ts": 1775823240000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 767.0, "quote_volume": 30.9101, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 7462.0, "quote_volume": 299.9724, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 24366.0, "quote_volume": 982.5789, "trades": 9, "taker_buy_quote": 849.1456}, {"ts": 1775823420000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 26536.0, "quote_volume": 1070.8522, "trades": 6, "taker_buy_quote": 803.9856}, {"ts": 1775823480000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 15533.0, "quote_volume": 625.4266, "trades": 4, "taker_buy_quote": 403.0}, {"ts": 1775823540000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 248.0, "quote_volume": 9.9696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 15103.0, "quote_volume": 608.6509, "trades": 4, "taker_buy_quote": 217.62}, {"ts": 1775823660000, "open": 0.0403, "high": 0.0403, "low": 0.04, "close": 0.04, "volume": 318466.0, "quote_volume": 12763.4169, "trades": 42, "taker_buy_quote": 1032.2531}, {"ts": 1775823720000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 38039.0, "quote_volume": 1518.0759, "trades": 17, "taker_buy_quote": 913.7749}, {"ts": 1775823780000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 144506.0, "quote_volume": 5753.4689, "trades": 21, "taker_buy_quote": 2801.4026}, {"ts": 1775823840000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 40719.0, "quote_volume": 1618.8284, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775823900000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 12318.0, "quote_volume": 490.2564, "trades": 5, "taker_buy_quote": 344.1108}, {"ts": 1775823960000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 61973.0, "quote_volume": 2459.7156, "trades": 17, "taker_buy_quote": 1836.5617}, {"ts": 1775824080000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 39938.0, "quote_volume": 1586.8353, "trades": 12, "taker_buy_quote": 1323.5889}, {"ts": 1775824140000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 65009.0, "quote_volume": 2600.1367, "trades": 17, "taker_buy_quote": 2200.6167}, {"ts": 1775824200000, "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 152203.0, "quote_volume": 6099.9386, "trades": 22, "taker_buy_quote": 5270.6816}, {"ts": 1775824260000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 29354.0, "quote_volume": 1170.9581, "trades": 5, "taker_buy_quote": 215.46}, {"ts": 1775824320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 12872.0, "quote_volume": 512.3056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 16843.0, "quote_volume": 670.3514, "trades": 3, "taker_buy_quote": 214.92}, {"ts": 1775824500000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 11267.0, "quote_volume": 448.4266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775824560000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 24093.0, "quote_volume": 958.9673, "trades": 6, "taker_buy_quote": 958.9673}, {"ts": 1775824620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 30147.0, "quote_volume": 1202.8653, "trades": 6, "taker_buy_quote": 1202.8653}, {"ts": 1775824740000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 26267.0, "quote_volume": 1050.68, "trades": 4, "taker_buy_quote": 1050.68}, {"ts": 1775824800000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 4318.0, "quote_volume": 173.1518, "trades": 4, "taker_buy_quote": 19.9698}, {"ts": 1775824860000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 460.0, "quote_volume": 18.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824980000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 65246.0, "quote_volume": 2604.4095, "trades": 10, "taker_buy_quote": 105.0}, {"ts": 1775825040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 0.0399, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 71842.0, "quote_volume": 2859.1709, "trades": 22, "taker_buy_quote": 25.3365}, {"ts": 1775825220000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825280000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 36151.0, "quote_volume": 1438.8098, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 7971.0, "quote_volume": 317.2458, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775825640000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 2518.0, "quote_volume": 99.9646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 385.0, "quote_volume": 15.246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825760000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 5415.0, "quote_volume": 214.434, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775825820000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 155.0, "quote_volume": 6.138, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 12388.0, "quote_volume": 491.8036, "trades": 5, "taker_buy_quote": 277.4236}, {"ts": 1775826060000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 53480.0, "quote_volume": 2123.156, "trades": 13, "taker_buy_quote": 845.4115}, {"ts": 1775826120000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 16292.0, "quote_volume": 646.7924, "trades": 6, "taker_buy_quote": 428.8394}, {"ts": 1775826180000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 37778.0, "quote_volume": 1503.5644, "trades": 6, "taker_buy_quote": 1503.5644}, {"ts": 1775826240000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2635.0, "quote_volume": 104.873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826360000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2635.0, "quote_volume": 104.873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 24727.0, "quote_volume": 986.6073, "trades": 8, "taker_buy_quote": 486.5406}, {"ts": 1775826480000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 699.0, "quote_volume": 27.96, "trades": 2, "taker_buy_quote": 27.96}, {"ts": 1775826540000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 3520.0, "quote_volume": 141.3724, "trades": 3, "taker_buy_quote": 141.3724}, {"ts": 1775826600000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4019.0, "quote_volume": 160.76, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 25112.0, "quote_volume": 1006.9419, "trades": 12, "taker_buy_quote": 987.2219}, {"ts": 1775826720000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 192.0, "quote_volume": 7.6992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 63246.0, "quote_volume": 2531.3056, "trades": 16, "taker_buy_quote": 216.54}, {"ts": 1775826840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 14061.0, "quote_volume": 562.2504, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827140000, "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 57387.0, "quote_volume": 2291.2586, "trades": 13, "taker_buy_quote": 256.1}, {"ts": 1775827200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5400.0, "quote_volume": 215.46, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827320000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2145.0, "quote_volume": 85.371, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 9085.0, "quote_volume": 361.583, "trades": 6, "taker_buy_quote": 84.0178}, {"ts": 1775827440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827500000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4768.0, "quote_volume": 189.2896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2744.0, "quote_volume": 109.2112, "trades": 1, "taker_buy_quote": 109.2112}, {"ts": 1775827680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827860000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 19582.0, "quote_volume": 782.3548, "trades": 5, "taker_buy_quote": 300.2148}, {"ts": 1775827920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 14742.0, "quote_volume": 589.68, "trades": 4, "taker_buy_quote": 577.8}, {"ts": 1775827980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2253.0, "quote_volume": 90.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828160000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 11978.0, "quote_volume": 479.12, "trades": 6, "taker_buy_quote": 361.8}, {"ts": 1775828220000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 53927.0, "quote_volume": 2175.6998, "trades": 18, "taker_buy_quote": 2175.6998}, {"ts": 1775828340000, "open": 0.0404, "high": 0.0404, "low": 0.0402, "close": 0.0402, "volume": 427745.0, "quote_volume": 17201.4175, "trades": 28, "taker_buy_quote": 1401.0564}, {"ts": 1775828400000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2504.0, "quote_volume": 100.6608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 4383.0, "quote_volume": 176.1966, "trades": 3, "taker_buy_quote": 117.3438}, {"ts": 1775828520000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 19116.0, "quote_volume": 768.201, "trades": 7, "taker_buy_quote": 511.0626}, {"ts": 1775828580000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 8202.0, "quote_volume": 329.4402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828700000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 97009.0, "quote_volume": 3892.6174, "trades": 22, "taker_buy_quote": 2404.1589}, {"ts": 1775828760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3423.0, "quote_volume": 136.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 0.0401, "high": 0.0404, "low": 0.0401, "close": 0.0404, "volume": 428796.0, "quote_volume": 17243.6426, "trades": 31, "taker_buy_quote": 16818.8268}, {"ts": 1775828880000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1687.0, "quote_volume": 68.1548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775828940000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 285.0, "quote_volume": 11.514, "trades": 1, "taker_buy_quote": 11.514}, {"ts": 1775829000000, "open": 0.0403, "high": 0.0403, "low": 0.0399, "close": 0.0401, "volume": 239362.0, "quote_volume": 9596.4702, "trades": 47, "taker_buy_quote": 511.1948}, {"ts": 1775829060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4229.0, "quote_volume": 169.16, "trades": 2, "taker_buy_quote": 169.16}, {"ts": 1775829120000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 16868.0, "quote_volume": 676.2092, "trades": 4, "taker_buy_quote": 597.1692}, {"ts": 1775829180000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3111.0, "quote_volume": 124.7511, "trades": 2, "taker_buy_quote": 99.9693}, {"ts": 1775829300000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 11061.0, "quote_volume": 443.5461, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775829360000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829420000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 14182.0, "quote_volume": 571.5346, "trades": 4, "taker_buy_quote": 571.5346}, {"ts": 1775829480000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 22233.0, "quote_volume": 896.1983, "trades": 8, "taker_buy_quote": 84.1936}, {"ts": 1775829540000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0403, "volume": 36199.0, "quote_volume": 1462.3557, "trades": 19, "taker_buy_quote": 886.7396}, {"ts": 1775829600000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 11087.0, "quote_volume": 446.8061, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775829660000, "open": 0.0404, "high": 0.0404, "low": 0.0401, "close": 0.0401, "volume": 35466.0, "quote_volume": 1423.7584, "trades": 20, "taker_buy_quote": 38.0161}, {"ts": 1775829720000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 8139.0, "quote_volume": 325.56, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775829780000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2310.0, "quote_volume": 92.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775829840000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 677248.0, "quote_volume": 27085.8853, "trades": 37, "taker_buy_quote": 269.96}, {"ts": 1775829900000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 29626.0, "quote_volume": 1183.7741, "trades": 11, "taker_buy_quote": 472.8}, {"ts": 1775829960000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 22278.0, "quote_volume": 889.173, "trades": 9, "taker_buy_quote": 112.32}, {"ts": 1775830020000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 20989.0, "quote_volume": 838.9504, "trades": 6, "taker_buy_quote": 50.0047}, {"ts": 1775830080000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 35937.0, "quote_volume": 1434.1746, "trades": 10, "taker_buy_quote": 115.32}, {"ts": 1775830140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 14492.0, "quote_volume": 578.2308, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775830200000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 75266.0, "quote_volume": 3016.7618, "trades": 20, "taker_buy_quote": 2104.2086}, {"ts": 1775830260000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 11646.0, "quote_volume": 465.856, "trades": 6, "taker_buy_quote": 6.416}, {"ts": 1775830320000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 15513.0, "quote_volume": 620.2492, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775830380000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 7933.0, "quote_volume": 317.32, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775830440000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 6685.0, "quote_volume": 266.9792, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775830500000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 65900.0, "quote_volume": 2630.9194, "trades": 12, "taker_buy_quote": 377.6653}, {"ts": 1775830560000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 118343.0, "quote_volume": 4722.191, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775830620000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 6003.0, "quote_volume": 239.5197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775830680000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5282.0, "quote_volume": 210.7518, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775830740000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 27173.0, "quote_volume": 1084.2027, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 6808.0, "quote_volume": 272.32, "trades": 3, "taker_buy_quote": 129.44}, {"ts": 1775830860000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 29468.0, "quote_volume": 1178.82, "trades": 11, "taker_buy_quote": 40.1}, {"ts": 1775830920000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 28104.0, "quote_volume": 1124.16, "trades": 10, "taker_buy_quote": 379.96}, {"ts": 1775830980000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 55550.0, "quote_volume": 2222.0, "trades": 11, "taker_buy_quote": 1390.28}, {"ts": 1775831040000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 7309.0, "quote_volume": 292.36, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775831100000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4279.0, "quote_volume": 171.16, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831160000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 25068.0, "quote_volume": 1007.2446, "trades": 8, "taker_buy_quote": 592.4591}, {"ts": 1775831220000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 3399.0, "quote_volume": 136.2999, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.0402, "volume": 49111.0, "quote_volume": 1969.5223, "trades": 12, "taker_buy_quote": 1294.479}, {"ts": 1775831340000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 23603.0, "quote_volume": 950.9871, "trades": 10, "taker_buy_quote": 714.6802}, {"ts": 1775831400000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 16143.0, "quote_volume": 650.437, "trades": 5, "taker_buy_quote": 504.4351}, {"ts": 1775831460000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 31955.0, "quote_volume": 1287.6835, "trades": 11, "taker_buy_quote": 664.6276}, {"ts": 1775831520000, "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 15638.0, "quote_volume": 627.7304, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2174.0, "quote_volume": 86.96, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3543.0, "quote_volume": 141.72, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.04, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 35777.0, "quote_volume": 1436.4891, "trades": 15, "taker_buy_quote": 1373.4728}, {"ts": 1775831760000, "open": 0.0401, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 6476.0, "quote_volume": 259.8484, "trades": 6, "taker_buy_quote": 152.4786}, {"ts": 1775831820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2481.0, "quote_volume": 99.24, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 1750.0, "quote_volume": 70.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2215.0, "quote_volume": 88.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832000000, "open": 0.04, "high": 0.04, "low": 0.0397, "close": 0.0397, "volume": 906700.0, "quote_volume": 36106.0503, "trades": 50, "taker_buy_quote": 1196.3157}, {"ts": 1775832060000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 71864.0, "quote_volume": 2864.2071, "trades": 19, "taker_buy_quote": 2627.6799}, {"ts": 1775832120000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 32629.0, "quote_volume": 1302.0816, "trades": 11, "taker_buy_quote": 691.3722}, {"ts": 1775832180000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832240000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 197494.0, "quote_volume": 7881.9399, "trades": 8, "taker_buy_quote": 7881.9399}, {"ts": 1775832300000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 3879.0, "quote_volume": 154.4724, "trades": 4, "taker_buy_quote": 35.1918}, {"ts": 1775832360000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 4667.0, "quote_volume": 186.2133, "trades": 2, "taker_buy_quote": 186.2133}, {"ts": 1775832420000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 13376.0, "quote_volume": 532.3648, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775832480000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4899.0, "quote_volume": 194.9802, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775832540000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 239.0, "quote_volume": 9.5122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 744.0, "quote_volume": 29.6112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832720000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832780000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 7500.0, "quote_volume": 299.25, "trades": 2, "taker_buy_quote": 299.25}, {"ts": 1775832840000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 2512.0, "quote_volume": 99.9776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 3894.0, "quote_volume": 154.7095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775832960000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 497.0, "quote_volume": 19.7806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833020000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1667.0, "quote_volume": 66.3466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833080000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 43749.0, "quote_volume": 1745.5851, "trades": 13, "taker_buy_quote": 1128.6114}, {"ts": 1775833140000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 5400.0, "quote_volume": 215.46, "trades": 1, "taker_buy_quote": 215.46}, {"ts": 1775833200000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 48271.0, "quote_volume": 1926.0129, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775833260000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 2694.0, "quote_volume": 107.76, "trades": 1, "taker_buy_quote": 107.76}, {"ts": 1775833320000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 13614.0, "quote_volume": 544.56, "trades": 4, "taker_buy_quote": 544.56}, {"ts": 1775833380000, "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 116970.0, "quote_volume": 4702.0056, "trades": 22, "taker_buy_quote": 1801.3846}, {"ts": 1775833440000, "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0403, "volume": 24109.0, "quote_volume": 969.5968, "trades": 10, "taker_buy_quote": 522.4874}, {"ts": 1775833500000, "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 47489.0, "quote_volume": 1917.9935, "trades": 13, "taker_buy_quote": 1550.6187}, {"ts": 1775833560000, "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 94686.0, "quote_volume": 3828.6094, "trades": 21, "taker_buy_quote": 3059.7311}, {"ts": 1775833620000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 24867.0, "quote_volume": 1008.1875, "trades": 9, "taker_buy_quote": 436.044}, {"ts": 1775833680000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 21717.0, "quote_volume": 879.5385, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775833740000, "open": 0.0406, "high": 0.0406, "low": 0.0404, "close": 0.0404, "volume": 390542.0, "quote_volume": 15817.2689, "trades": 22, "taker_buy_quote": 14432.58}, {"ts": 1775833800000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 2500.0, "quote_volume": 101.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833860000, "open": 0.0403, "high": 0.0405, "low": 0.0403, "close": 0.0405, "volume": 65902.0, "quote_volume": 2660.656, "trades": 20, "taker_buy_quote": 2010.9797}, {"ts": 1775833920000, "open": 0.0405, "high": 0.0405, "low": 0.0403, "close": 0.0403, "volume": 811.0, "quote_volume": 32.7807, "trades": 2, "taker_buy_quote": 19.7235}, {"ts": 1775833980000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0405, "volume": 19622.0, "quote_volume": 793.8981, "trades": 8, "taker_buy_quote": 793.8981}, {"ts": 1775834040000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 26342.0, "quote_volume": 1067.6453, "trades": 12, "taker_buy_quote": 654.1403}, {"ts": 1775834100000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 66871.0, "quote_volume": 2706.0161, "trades": 14, "taker_buy_quote": 1339.2135}, {"ts": 1775834220000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 125.0, "quote_volume": 5.0625, "trades": 1, "taker_buy_quote": 5.0625}, {"ts": 1775834280000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 58579.0, "quote_volume": 2378.2904, "trades": 24, "taker_buy_quote": 2113.7948}, {"ts": 1775834340000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834400000, "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0405, "volume": 47127.0, "quote_volume": 1908.6346, "trades": 12, "taker_buy_quote": 12.9514}, {"ts": 1775834460000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 2273.0, "quote_volume": 91.8292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 5401.0, "quote_volume": 218.2004, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775834580000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 35606.0, "quote_volume": 1442.043, "trades": 10, "taker_buy_quote": 741.636}, {"ts": 1775834640000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 25847.0, "quote_volume": 1046.8035, "trades": 4, "taker_buy_quote": 92.1375}, {"ts": 1775834700000, "open": 0.0405, "high": 0.0407, "low": 0.0405, "close": 0.0407, "volume": 57776.0, "quote_volume": 2350.3718, "trades": 13, "taker_buy_quote": 2334.9818}, {"ts": 1775834760000, "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 47297.0, "quote_volume": 1919.4446, "trades": 9, "taker_buy_quote": 880.0135}, {"ts": 1775834820000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 110262.0, "quote_volume": 4485.7488, "trades": 7, "taker_buy_quote": 4441.2918}, {"ts": 1775834880000, "open": 0.0408, "high": 0.041, "low": 0.0407, "close": 0.0408, "volume": 111089.0, "quote_volume": 4545.1519, "trades": 40, "taker_buy_quote": 2776.8457}, {"ts": 1775834940000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 127590.0, "quote_volume": 5205.7169, "trades": 10, "taker_buy_quote": 507.2705}, {"ts": 1775835000000, "open": 0.0408, "high": 0.041, "low": 0.0407, "close": 0.0409, "volume": 188810.0, "quote_volume": 7720.1525, "trades": 28, "taker_buy_quote": 6610.9386}, {"ts": 1775835060000, "open": 0.0408, "high": 0.041, "low": 0.0407, "close": 0.041, "volume": 956333.0, "quote_volume": 39076.4242, "trades": 58, "taker_buy_quote": 38156.1297}, {"ts": 1775835120000, "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 101462.0, "quote_volume": 4148.1076, "trades": 15, "taker_buy_quote": 3342.3367}, {"ts": 1775835180000, "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0408, "volume": 107445.0, "quote_volume": 4382.019, "trades": 20, "taker_buy_quote": 2460.6614}, {"ts": 1775835240000, "open": 0.0408, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 17884.0, "quote_volume": 730.4118, "trades": 4, "taker_buy_quote": 509.5518}, {"ts": 1775835300000, "open": 0.041, "high": 0.0412, "low": 0.0409, "close": 0.041, "volume": 361920.0, "quote_volume": 14851.4936, "trades": 64, "taker_buy_quote": 4522.1924}, {"ts": 1775835360000, "open": 0.041, "high": 0.0413, "low": 0.041, "close": 0.0412, "volume": 262549.0, "quote_volume": 10807.8625, "trades": 55, "taker_buy_quote": 6649.1386}, {"ts": 1775835420000, "open": 0.0411, "high": 0.0414, "low": 0.0411, "close": 0.0414, "volume": 84075.0, "quote_volume": 3471.8417, "trades": 25, "taker_buy_quote": 2603.631}, {"ts": 1775835480000, "open": 0.0414, "high": 0.0416, "low": 0.0413, "close": 0.0416, "volume": 207023.0, "quote_volume": 8583.0076, "trades": 49, "taker_buy_quote": 7490.013}, {"ts": 1775835540000, "open": 0.0416, "high": 0.0416, "low": 0.0413, "close": 0.0413, "volume": 142864.0, "quote_volume": 5934.5758, "trades": 32, "taker_buy_quote": 4451.2755}, {"ts": 1775835600000, "open": 0.0414, "high": 0.0421, "low": 0.0414, "close": 0.0417, "volume": 751064.0, "quote_volume": 31397.2277, "trades": 112, "taker_buy_quote": 30300.8107}, {"ts": 1775835660000, "open": 0.0417, "high": 0.0422, "low": 0.0416, "close": 0.0422, "volume": 583396.0, "quote_volume": 24444.8592, "trades": 190, "taker_buy_quote": 20181.134}, {"ts": 1775835720000, "open": 0.0421, "high": 0.044, "low": 0.042, "close": 0.0436, "volume": 2983966.0, "quote_volume": 128704.5356, "trades": 883, "taker_buy_quote": 74334.1558}, {"ts": 1775835780000, "open": 0.0437, "high": 0.0437, "low": 0.0424, "close": 0.0424, "volume": 1795952.0, "quote_volume": 77060.8844, "trades": 505, "taker_buy_quote": 40548.0862}, {"ts": 1775835840000, "open": 0.0425, "high": 0.0425, "low": 0.0413, "close": 0.0419, "volume": 1674443.0, "quote_volume": 70023.7417, "trades": 503, "taker_buy_quote": 27356.8135}, {"ts": 1775835900000, "open": 0.042, "high": 0.0423, "low": 0.0409, "close": 0.041, "volume": 1573940.0, "quote_volume": 65351.164, "trades": 322, "taker_buy_quote": 36841.6226}, {"ts": 1775835960000, "open": 0.0412, "high": 0.0416, "low": 0.0409, "close": 0.0415, "volume": 582177.0, "quote_volume": 23966.5129, "trades": 97, "taker_buy_quote": 6099.1232}, {"ts": 1775836020000, "open": 0.0417, "high": 0.042, "low": 0.0416, "close": 0.0419, "volume": 425948.0, "quote_volume": 17839.3264, "trades": 108, "taker_buy_quote": 10322.2781}, {"ts": 1775836080000, "open": 0.0417, "high": 0.0419, "low": 0.0413, "close": 0.0414, "volume": 243637.0, "quote_volume": 10119.8897, "trades": 85, "taker_buy_quote": 4124.3692}, {"ts": 1775836140000, "open": 0.0416, "high": 0.0416, "low": 0.0412, "close": 0.0412, "volume": 221624.0, "quote_volume": 9152.5256, "trades": 52, "taker_buy_quote": 3404.227}, {"ts": 1775836200000, "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 239538.0, "quote_volume": 9889.2417, "trades": 43, "taker_buy_quote": 8032.0415}, {"ts": 1775836260000, "open": 0.0412, "high": 0.0412, "low": 0.0406, "close": 0.041, "volume": 439392.0, "quote_volume": 17950.4183, "trades": 75, "taker_buy_quote": 3646.865}, {"ts": 1775836320000, "open": 0.0408, "high": 0.041, "low": 0.0407, "close": 0.0407, "volume": 369348.0, "quote_volume": 15069.9224, "trades": 27, "taker_buy_quote": 1033.8308}, {"ts": 1775836380000, "open": 0.0406, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 207064.0, "quote_volume": 8442.1237, "trades": 31, "taker_buy_quote": 4435.9451}, {"ts": 1775836440000, "open": 0.0409, "high": 0.0412, "low": 0.0407, "close": 0.0407, "volume": 233521.0, "quote_volume": 9584.235, "trades": 47, "taker_buy_quote": 5155.8081}, {"ts": 1775836500000, "open": 0.0407, "high": 0.0415, "low": 0.0406, "close": 0.041, "volume": 1655867.0, "quote_volume": 68180.5281, "trades": 121, "taker_buy_quote": 38250.3628}, {"ts": 1775836560000, "open": 0.0411, "high": 0.0414, "low": 0.041, "close": 0.0413, "volume": 116954.0, "quote_volume": 4819.9727, "trades": 30, "taker_buy_quote": 1850.9585}, {"ts": 1775836620000, "open": 0.0415, "high": 0.0416, "low": 0.041, "close": 0.041, "volume": 275552.0, "quote_volume": 11417.3669, "trades": 44, "taker_buy_quote": 4020.9206}, {"ts": 1775836680000, "open": 0.0409, "high": 0.0413, "low": 0.0408, "close": 0.0412, "volume": 142647.0, "quote_volume": 5851.268, "trades": 35, "taker_buy_quote": 3484.1422}, {"ts": 1775836740000, "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 91637.0, "quote_volume": 3789.3222, "trades": 20, "taker_buy_quote": 1626.1438}, {"ts": 1775836800000, "open": 0.0413, "high": 0.0414, "low": 0.0409, "close": 0.0412, "volume": 95193.0, "quote_volume": 3920.5473, "trades": 32, "taker_buy_quote": 2260.7136}, {"ts": 1775836860000, "open": 0.0412, "high": 0.0417, "low": 0.0412, "close": 0.0417, "volume": 221516.0, "quote_volume": 9163.6323, "trades": 42, "taker_buy_quote": 7284.8234}, {"ts": 1775836920000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 355833.0, "quote_volume": 14864.4912, "trades": 43, "taker_buy_quote": 12979.4046}, {"ts": 1775836980000, "open": 0.0417, "high": 0.0417, "low": 0.0412, "close": 0.0412, "volume": 161616.0, "quote_volume": 6707.6909, "trades": 23, "taker_buy_quote": 2873.2014}, {"ts": 1775837040000, "open": 0.0411, "high": 0.0411, "low": 0.0409, "close": 0.0409, "volume": 69678.0, "quote_volume": 2852.2143, "trades": 14, "taker_buy_quote": 577.7609}, {"ts": 1775837100000, "open": 0.0408, "high": 0.0408, "low": 0.0406, "close": 0.0408, "volume": 95017.0, "quote_volume": 3869.1871, "trades": 26, "taker_buy_quote": 2292.1187}, {"ts": 1775837160000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 88248.0, "quote_volume": 3604.1338, "trades": 18, "taker_buy_quote": 3579.3882}, {"ts": 1775837220000, "open": 0.0409, "high": 0.0412, "low": 0.0409, "close": 0.041, "volume": 145534.0, "quote_volume": 5965.707, "trades": 20, "taker_buy_quote": 3024.1891}, {"ts": 1775837280000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 139756.0, "quote_volume": 5731.108, "trades": 21, "taker_buy_quote": 3286.442}, {"ts": 1775837340000, "open": 0.0413, "high": 0.0417, "low": 0.0413, "close": 0.0417, "volume": 50631.0, "quote_volume": 2101.2468, "trades": 21, "taker_buy_quote": 2011.9056}, {"ts": 1775837400000, "open": 0.0417, "high": 0.0421, "low": 0.0416, "close": 0.042, "volume": 231289.0, "quote_volume": 9695.1261, "trades": 47, "taker_buy_quote": 7172.0574}, {"ts": 1775837460000, "open": 0.0421, "high": 0.0422, "low": 0.0417, "close": 0.0419, "volume": 270715.0, "quote_volume": 11346.8893, "trades": 33, "taker_buy_quote": 5550.0351}, {"ts": 1775837520000, "open": 0.0418, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 33963.0, "quote_volume": 1416.7448, "trades": 16, "taker_buy_quote": 520.0462}, {"ts": 1775837580000, "open": 0.0417, "high": 0.042, "low": 0.0417, "close": 0.0419, "volume": 39962.0, "quote_volume": 1672.5623, "trades": 11, "taker_buy_quote": 1392.8379}, {"ts": 1775837640000, "open": 0.042, "high": 0.0421, "low": 0.0416, "close": 0.0416, "volume": 94551.0, "quote_volume": 3965.51, "trades": 18, "taker_buy_quote": 827.6636}, {"ts": 1775837700000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 157974.0, "quote_volume": 6534.3607, "trades": 29, "taker_buy_quote": 3533.2963}, {"ts": 1775837760000, "open": 0.0415, "high": 0.0416, "low": 0.0413, "close": 0.0413, "volume": 491464.0, "quote_volume": 20348.0047, "trades": 27, "taker_buy_quote": 1536.8064}, {"ts": 1775837820000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 13953.0, "quote_volume": 575.4168, "trades": 6, "taker_buy_quote": 228.4716}, {"ts": 1775837880000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 90136.0, "quote_volume": 3704.8516, "trades": 14, "taker_buy_quote": 3041.8675}, {"ts": 1775837940000, "open": 0.0412, "high": 0.0412, "low": 0.0408, "close": 0.0409, "volume": 168312.0, "quote_volume": 6891.333, "trades": 35, "taker_buy_quote": 1312.2327}, {"ts": 1775838000000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 69476.0, "quote_volume": 2834.6208, "trades": 10, "taker_buy_quote": 715.5504}, {"ts": 1775838060000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 147199.0, "quote_volume": 5981.9329, "trades": 32, "taker_buy_quote": 868.2829}, {"ts": 1775838120000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 126301.0, "quote_volume": 5127.5926, "trades": 14, "taker_buy_quote": 2200.3164}, {"ts": 1775838180000, "open": 0.0406, "high": 0.0409, "low": 0.0406, "close": 0.0409, "volume": 56770.0, "quote_volume": 2316.3487, "trades": 14, "taker_buy_quote": 2307.8017}, {"ts": 1775838240000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 19776.0, "quote_volume": 809.893, "trades": 8, "taker_buy_quote": 594.35}, {"ts": 1775838300000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 158074.0, "quote_volume": 6452.275, "trades": 16, "taker_buy_quote": 1967.9878}, {"ts": 1775838360000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 60719.0, "quote_volume": 2480.3268, "trades": 11, "taker_buy_quote": 486.4209}, {"ts": 1775838420000, "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0407, "volume": 8775.0, "quote_volume": 358.693, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 22451.0, "quote_volume": 917.1338, "trades": 5, "taker_buy_quote": 917.1338}, {"ts": 1775838540000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 43254.0, "quote_volume": 1769.1129, "trades": 21, "taker_buy_quote": 1625.8811}, {"ts": 1775838600000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 20719.0, "quote_volume": 847.394, "trades": 7, "taker_buy_quote": 815.137}, {"ts": 1775838660000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 124177.0, "quote_volume": 5080.7286, "trades": 25, "taker_buy_quote": 1427.2294}, {"ts": 1775838720000, "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 56359.0, "quote_volume": 2312.3731, "trades": 13, "taker_buy_quote": 1722.8459}, {"ts": 1775838780000, "open": 0.041, "high": 0.0415, "low": 0.041, "close": 0.0413, "volume": 104275.0, "quote_volume": 4300.7152, "trades": 32, "taker_buy_quote": 3048.7177}, {"ts": 1775838840000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 223981.0, "quote_volume": 9271.265, "trades": 28, "taker_buy_quote": 5758.7252}, {"ts": 1775838900000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 74429.0, "quote_volume": 3069.3998, "trades": 15, "taker_buy_quote": 2603.2204}, {"ts": 1775838960000, "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.0411, "volume": 121014.0, "quote_volume": 4975.0007, "trades": 22, "taker_buy_quote": 2272.983}, {"ts": 1775839020000, "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 79175.0, "quote_volume": 3244.2648, "trades": 21, "taker_buy_quote": 1285.266}, {"ts": 1775839080000, "open": 0.0411, "high": 0.0413, "low": 0.041, "close": 0.0413, "volume": 90387.0, "quote_volume": 3722.1986, "trades": 22, "taker_buy_quote": 2371.0003}, {"ts": 1775839140000, "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 124382.0, "quote_volume": 5158.2179, "trades": 20, "taker_buy_quote": 5102.0579}, {"ts": 1775839200000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 7002.0, "quote_volume": 290.583, "trades": 2, "taker_buy_quote": 290.583}, {"ts": 1775839260000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 16922.0, "quote_volume": 700.5844, "trades": 3, "taker_buy_quote": 5.644}, {"ts": 1775839320000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 20027.0, "quote_volume": 829.1178, "trades": 3, "taker_buy_quote": 829.1178}, {"ts": 1775839380000, "open": 0.0413, "high": 0.0413, "low": 0.0409, "close": 0.041, "volume": 122131.0, "quote_volume": 5017.6098, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775839440000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 11206.0, "quote_volume": 460.3803, "trades": 5, "taker_buy_quote": 383.9973}, {"ts": 1775839500000, "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 11261.0, "quote_volume": 461.2028, "trades": 7, "taker_buy_quote": 446.9636}, {"ts": 1775839560000, "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.041, "volume": 30799.0, "quote_volume": 1265.0073, "trades": 9, "taker_buy_quote": 1265.0073}, {"ts": 1775839620000, "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.041, "volume": 18746.0, "quote_volume": 768.1506, "trades": 9, "taker_buy_quote": 673.343}, {"ts": 1775839680000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 30097.0, "quote_volume": 1230.9105, "trades": 8, "taker_buy_quote": 243.8867}, {"ts": 1775839740000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 7860.0, "quote_volume": 321.474, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 1791.0, "quote_volume": 73.2519, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839860000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 21090.0, "quote_volume": 861.4861, "trades": 4, "taker_buy_quote": 414.7669}, {"ts": 1775839920000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 43105.0, "quote_volume": 1759.1321, "trades": 12, "taker_buy_quote": 796.8233}, {"ts": 1775839980000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 28157.0, "quote_volume": 1151.2079, "trades": 5, "taker_buy_quote": 982.5407}, {"ts": 1775840040000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 17194.0, "quote_volume": 704.8631, "trades": 6, "taker_buy_quote": 446.285}, {"ts": 1775840100000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 9725.0, "quote_volume": 399.452, "trades": 3, "taker_buy_quote": 399.452}, {"ts": 1775840160000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 56842.0, "quote_volume": 2336.2062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 56534.0, "quote_volume": 2319.5056, "trades": 12, "taker_buy_quote": 1367.703}, {"ts": 1775840280000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 4002.0, "quote_volume": 164.0465, "trades": 3, "taker_buy_quote": 149.527}, {"ts": 1775840340000, "open": 0.041, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 18952.0, "quote_volume": 778.2119, "trades": 7, "taker_buy_quote": 778.2119}, {"ts": 1775840400000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 5497.0, "quote_volume": 225.4247, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.0411, "high": 0.0411, "low": 0.0409, "close": 0.0409, "volume": 13469.0, "quote_volume": 552.5666, "trades": 4, "taker_buy_quote": 232.5027}, {"ts": 1775840520000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 8934.0, "quote_volume": 366.8156, "trades": 4, "taker_buy_quote": 366.8156}, {"ts": 1775840580000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 6333.0, "quote_volume": 259.653, "trades": 2, "taker_buy_quote": 259.653}, {"ts": 1775840640000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 11744.0, "quote_volume": 481.5208, "trades": 5, "taker_buy_quote": 6.9048}, {"ts": 1775840700000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 16469.0, "quote_volume": 675.0422, "trades": 6, "taker_buy_quote": 598.641}, {"ts": 1775840760000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 16043.0, "quote_volume": 655.4426, "trades": 6, "taker_buy_quote": 159.8372}, {"ts": 1775840820000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 8881.0, "quote_volume": 363.2329, "trades": 3, "taker_buy_quote": 352.5989}, {"ts": 1775840880000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 41115.0, "quote_volume": 1677.9082, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0408, "volume": 47718.0, "quote_volume": 1948.5053, "trades": 22, "taker_buy_quote": 1547.1757}, {"ts": 1775841000000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 3799.0, "quote_volume": 155.0143, "trades": 3, "taker_buy_quote": 155.0143}, {"ts": 1775841060000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 7530.0, "quote_volume": 307.224, "trades": 4, "taker_buy_quote": 307.224}, {"ts": 1775841120000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841180000, "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 88710.0, "quote_volume": 3624.9897, "trades": 46, "taker_buy_quote": 2835.2569}, {"ts": 1775841240000, "open": 0.0409, "high": 0.0411, "low": 0.0408, "close": 0.0411, "volume": 144866.0, "quote_volume": 5926.8948, "trades": 52, "taker_buy_quote": 3579.1784}, {"ts": 1775841300000, "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 38649.0, "quote_volume": 1583.1852, "trades": 14, "taker_buy_quote": 504.7802}, {"ts": 1775841360000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 0.0409, "high": 0.0409, "low": 0.0407, "close": 0.0408, "volume": 85162.0, "quote_volume": 3474.0545, "trades": 28, "taker_buy_quote": 585.028}, {"ts": 1775841480000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 51202.0, "quote_volume": 2089.4509, "trades": 14, "taker_buy_quote": 1109.824}, {"ts": 1775841540000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 1693.0, "quote_volume": 69.0744, "trades": 2, "taker_buy_quote": 48.1032}, {"ts": 1775841600000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 11041.0, "quote_volume": 450.7185, "trades": 5, "taker_buy_quote": 450.7185}, {"ts": 1775841660000, "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 112724.0, "quote_volume": 4578.2567, "trades": 25, "taker_buy_quote": 1063.6823}, {"ts": 1775841720000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 33433.0, "quote_volume": 1357.6264, "trades": 24, "taker_buy_quote": 617.8132}, {"ts": 1775841780000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 63027.0, "quote_volume": 2558.8962, "trades": 13, "taker_buy_quote": 1685.7932}, {"ts": 1775841840000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0407, "volume": 76542.0, "quote_volume": 3105.3947, "trades": 27, "taker_buy_quote": 783.8355}, {"ts": 1775841900000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 48492.0, "quote_volume": 1968.8872, "trades": 26, "taker_buy_quote": 1027.7923}, {"ts": 1775841960000, "open": 0.0406, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 57640.0, "quote_volume": 2339.3436, "trades": 9, "taker_buy_quote": 1998.9816}, {"ts": 1775842020000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 370.0, "quote_volume": 15.022, "trades": 1, "taker_buy_quote": 15.022}, {"ts": 1775842080000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 12572.0, "quote_volume": 509.166, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0405, "volume": 39382.0, "quote_volume": 1593.9093, "trades": 26, "taker_buy_quote": 518.7567}, {"ts": 1775842200000, "open": 0.0406, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 63490.0, "quote_volume": 2577.8284, "trades": 26, "taker_buy_quote": 2112.4564}, {"ts": 1775842260000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 16989.0, "quote_volume": 690.0003, "trades": 9, "taker_buy_quote": 371.6557}, {"ts": 1775842320000, "open": 0.0407, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 47162.0, "quote_volume": 1921.1219, "trades": 19, "taker_buy_quote": 1600.3245}, {"ts": 1775842380000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0407, "volume": 15878.0, "quote_volume": 647.7602, "trades": 11, "taker_buy_quote": 530.3491}, {"ts": 1775842440000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 4510.0, "quote_volume": 184.008, "trades": 2, "taker_buy_quote": 184.008}, {"ts": 1775842500000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0407, "volume": 30853.0, "quote_volume": 1257.9529, "trades": 14, "taker_buy_quote": 501.637}, {"ts": 1775842560000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 12658.0, "quote_volume": 515.478, "trades": 9, "taker_buy_quote": 321.9088}, {"ts": 1775842620000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 0.0408, "high": 0.0409, "low": 0.0407, "close": 0.0409, "volume": 176760.0, "quote_volume": 7221.0718, "trades": 52, "taker_buy_quote": 5755.9693}, {"ts": 1775842740000, "open": 0.041, "high": 0.041, "low": 0.0408, "close": 0.0409, "volume": 47531.0, "quote_volume": 1943.2209, "trades": 15, "taker_buy_quote": 343.7169}, {"ts": 1775842800000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 29285.0, "quote_volume": 1200.685, "trades": 14, "taker_buy_quote": 1200.685}, {"ts": 1775842860000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 53138.0, "quote_volume": 2174.3044, "trades": 16, "taker_buy_quote": 898.6743}, {"ts": 1775842920000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842980000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 24862.0, "quote_volume": 1016.9777, "trades": 11, "taker_buy_quote": 49.979}, {"ts": 1775843100000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.0409, "volume": 1594.0, "quote_volume": 65.2321, "trades": 3, "taker_buy_quote": 15.375}, {"ts": 1775843160000, "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0408, "volume": 51543.0, "quote_volume": 2105.2241, "trades": 30, "taker_buy_quote": 867.823}, {"ts": 1775843220000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 950.0, "quote_volume": 38.855, "trades": 1, "taker_buy_quote": 38.855}, {"ts": 1775843280000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 61935.0, "quote_volume": 2526.948, "trades": 5, "taker_buy_quote": 139.0056}, {"ts": 1775843340000, "open": 0.0408, "high": 0.0408, "low": 0.0407, "close": 0.0407, "volume": 8795.0, "quote_volume": 358.2015, "trades": 5, "taker_buy_quote": 99.96}, {"ts": 1775843400000, "open": 0.0407, "high": 0.0407, "low": 0.0405, "close": 0.0405, "volume": 60402.0, "quote_volume": 2452.4688, "trades": 18, "taker_buy_quote": 9.135}, {"ts": 1775843460000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 11316.0, "quote_volume": 458.5172, "trades": 5, "taker_buy_quote": 88.9952}, {"ts": 1775843520000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 987.0, "quote_volume": 39.9735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 20080.0, "quote_volume": 813.24, "trades": 11, "taker_buy_quote": 11.016}, {"ts": 1775843640000, "open": 0.0404, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 128378.0, "quote_volume": 5186.4349, "trades": 22, "taker_buy_quote": 136.3096}, {"ts": 1775843700000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 902.0, "quote_volume": 36.4408, "trades": 1, "taker_buy_quote": 36.4408}, {"ts": 1775843760000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843820000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 276.0, "quote_volume": 11.1504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 62209.0, "quote_volume": 2513.2436, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775843940000, "open": 0.0403, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 133950.0, "quote_volume": 5391.7368, "trades": 20, "taker_buy_quote": 21.3864}, {"ts": 1775844000000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 44711.0, "quote_volume": 1792.9111, "trades": 7, "taker_buy_quote": 24.9021}, {"ts": 1775844060000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 106694.0, "quote_volume": 4267.76, "trades": 20, "taker_buy_quote": 216.0}, {"ts": 1775844120000, "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 48599.0, "quote_volume": 1939.1711, "trades": 18, "taker_buy_quote": 608.077}, {"ts": 1775844180000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 152376.0, "quote_volume": 6070.5849, "trades": 15, "taker_buy_quote": 11.9825}, {"ts": 1775844240000, "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 484041.0, "quote_volume": 19336.2653, "trades": 114, "taker_buy_quote": 13032.8655}, {"ts": 1775844300000, "open": 0.04, "high": 0.0402, "low": 0.0399, "close": 0.0401, "volume": 160276.0, "quote_volume": 6416.4653, "trades": 40, "taker_buy_quote": 5919.1449}, {"ts": 1775844360000, "open": 0.0401, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 36259.0, "quote_volume": 1452.0494, "trades": 12, "taker_buy_quote": 677.4494}, {"ts": 1775844420000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 132652.0, "quote_volume": 5295.6357, "trades": 39, "taker_buy_quote": 500.4657}, {"ts": 1775844480000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 12165.0, "quote_volume": 485.36, "trades": 10, "taker_buy_quote": 259.0707}, {"ts": 1775844540000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 22719.0, "quote_volume": 904.2162, "trades": 21, "taker_buy_quote": 37.81}, {"ts": 1775844660000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 23515.0, "quote_volume": 935.897, "trades": 2, "taker_buy_quote": 935.897}, {"ts": 1775844720000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844780000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 20049.0, "quote_volume": 797.9502, "trades": 3, "taker_buy_quote": 7.8008}, {"ts": 1775844840000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 52918.0, "quote_volume": 2114.4617, "trades": 8, "taker_buy_quote": 2114.4617}, {"ts": 1775844900000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 70648.0, "quote_volume": 2820.8202, "trades": 17, "taker_buy_quote": 600.7874}, {"ts": 1775844960000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 58596.0, "quote_volume": 2335.5075, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775845020000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 10127.0, "quote_volume": 402.7033, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775845080000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0396, "volume": 73458.0, "quote_volume": 2912.2622, "trades": 41, "taker_buy_quote": 160.2689}, {"ts": 1775845140000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0396, "volume": 49657.0, "quote_volume": 1969.0182, "trades": 29, "taker_buy_quote": 415.706}, {"ts": 1775845200000, "open": 0.0396, "high": 0.0397, "low": 0.0395, "close": 0.0396, "volume": 250645.0, "quote_volume": 9916.2803, "trades": 29, "taker_buy_quote": 714.1726}, {"ts": 1775845260000, "open": 0.0397, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 22954.0, "quote_volume": 910.9222, "trades": 16, "taker_buy_quote": 415.5796}, {"ts": 1775845320000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 73660.0, "quote_volume": 2923.8312, "trades": 31, "taker_buy_quote": 1850.7759}, {"ts": 1775845380000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845500000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 73037.0, "quote_volume": 2907.6283, "trades": 35, "taker_buy_quote": 2907.6283}, {"ts": 1775845560000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 4864.0, "quote_volume": 193.1008, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.0397, "high": 0.0398, "low": 0.0396, "close": 0.0398, "volume": 67167.0, "quote_volume": 2666.8551, "trades": 27, "taker_buy_quote": 1117.6754}, {"ts": 1775845680000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 464.0, "quote_volume": 18.4208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 0.0398, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 265388.0, "quote_volume": 10584.1198, "trades": 68, "taker_buy_quote": 9633.7765}, {"ts": 1775845800000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 48856.0, "quote_volume": 1950.8002, "trades": 31, "taker_buy_quote": 1346.7907}, {"ts": 1775845860000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 42857.0, "quote_volume": 1709.9447, "trades": 23, "taker_buy_quote": 1408.8351}, {"ts": 1775845920000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 113149.0, "quote_volume": 4514.1558, "trades": 60, "taker_buy_quote": 3867.1003}, {"ts": 1775845980000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 63743.0, "quote_volume": 2544.068, "trades": 32, "taker_buy_quote": 1236.8803}, {"ts": 1775846040000, "open": 0.04, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 20802.0, "quote_volume": 830.922, "trades": 11, "taker_buy_quote": 32.0965}, {"ts": 1775846100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 1637.0, "quote_volume": 65.3163, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 12425.0, "quote_volume": 495.4412, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4738.0, "quote_volume": 188.5724, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775846280000, "open": 0.0397, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 5865.0, "quote_volume": 232.8894, "trades": 3, "taker_buy_quote": 19.4622}, {"ts": 1775846340000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 46707.0, "quote_volume": 1863.6093, "trades": 14, "taker_buy_quote": 1362.4254}, {"ts": 1775846400000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 10316.0, "quote_volume": 412.64, "trades": 2, "taker_buy_quote": 412.64}, {"ts": 1775846460000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 50928.0, "quote_volume": 2035.0324, "trades": 33, "taker_buy_quote": 195.8}, {"ts": 1775846520000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 17847.0, "quote_volume": 713.2868, "trades": 19, "taker_buy_quote": 259.64}, {"ts": 1775846580000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 20384.0, "quote_volume": 813.3216, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 46623.0, "quote_volume": 1864.92, "trades": 11, "taker_buy_quote": 1268.6}, {"ts": 1775846700000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 18696.0, "quote_volume": 747.8795, "trades": 16, "taker_buy_quote": 37.8795}, {"ts": 1775846760000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 5025.0, "quote_volume": 201.0, "trades": 1, "taker_buy_quote": 201.0}, {"ts": 1775846820000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 27420.0, "quote_volume": 1096.8, "trades": 3, "taker_buy_quote": 1096.8}, {"ts": 1775846880000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 11448.0, "quote_volume": 456.6452, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 55355.0, "quote_volume": 2210.0317, "trades": 21, "taker_buy_quote": 1820.7274}, {"ts": 1775847000000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 501.0, "quote_volume": 20.04, "trades": 1, "taker_buy_quote": 20.04}, {"ts": 1775847060000, "open": 0.04, "high": 0.0402, "low": 0.04, "close": 0.0401, "volume": 271968.0, "quote_volume": 10911.0683, "trades": 43, "taker_buy_quote": 8145.1638}, {"ts": 1775847120000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 141199.0, "quote_volume": 5662.0799, "trades": 12, "taker_buy_quote": 154.2246}, {"ts": 1775847180000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 21076.0, "quote_volume": 846.3156, "trades": 14, "taker_buy_quote": 846.3156}, {"ts": 1775847240000, "open": 0.0402, "high": 0.0404, "low": 0.0402, "close": 0.0404, "volume": 34018.0, "quote_volume": 1368.1452, "trades": 19, "taker_buy_quote": 675.4188}, {"ts": 1775847300000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 25542.0, "quote_volume": 1029.3177, "trades": 10, "taker_buy_quote": 300.5574}, {"ts": 1775847360000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 37447.0, "quote_volume": 1505.298, "trades": 15, "taker_buy_quote": 260.295}, {"ts": 1775847420000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847480000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 2380.0, "quote_volume": 95.676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 118827.0, "quote_volume": 4789.7045, "trades": 17, "taker_buy_quote": 4691.5337}, {"ts": 1775847600000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4892.0, "quote_volume": 197.1476, "trades": 3, "taker_buy_quote": 197.1476}, {"ts": 1775847660000, "open": 0.0402, "high": 0.0402, "low": 0.04, "close": 0.04, "volume": 34885.0, "quote_volume": 1401.3911, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775847720000, "open": 0.04, "high": 0.04, "low": 0.0399, "close": 0.0399, "volume": 26428.0, "quote_volume": 1057.0806, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775847780000, "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.0401, "volume": 34492.0, "quote_volume": 1378.3283, "trades": 17, "taker_buy_quote": 826.7906}, {"ts": 1775847840000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 15598.0, "quote_volume": 625.7152, "trades": 6, "taker_buy_quote": 625.7152}, {"ts": 1775847900000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847960000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 803.0, "quote_volume": 32.2003, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848020000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 1240.0, "quote_volume": 49.972, "trades": 2, "taker_buy_quote": 49.972}, {"ts": 1775848080000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 80902.0, "quote_volume": 3255.6989, "trades": 30, "taker_buy_quote": 817.8382}, {"ts": 1775848140000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 20509.0, "quote_volume": 824.429, "trades": 5, "taker_buy_quote": 217.08}, {"ts": 1775848200000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 21485.0, "quote_volume": 863.7844, "trades": 10, "taker_buy_quote": 620.293}, {"ts": 1775848260000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 32706.0, "quote_volume": 1314.7531, "trades": 12, "taker_buy_quote": 1171.3074}, {"ts": 1775848320000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 85013.0, "quote_volume": 3409.7709, "trades": 16, "taker_buy_quote": 566.4403}, {"ts": 1775848380000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 17978.0, "quote_volume": 720.9178, "trades": 4, "taker_buy_quote": 155.187}, {"ts": 1775848440000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848500000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 13746.0, "quote_volume": 551.2387, "trades": 4, "taker_buy_quote": 347.9718}, {"ts": 1775848560000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 3692.0, "quote_volume": 148.3968, "trades": 2, "taker_buy_quote": 139.7352}, {"ts": 1775848620000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 949.0, "quote_volume": 38.1498, "trades": 2, "taker_buy_quote": 38.1498}, {"ts": 1775848680000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 48019.0, "quote_volume": 1926.3563, "trades": 20, "taker_buy_quote": 1461.3968}, {"ts": 1775848740000, "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0402, "volume": 15903.0, "quote_volume": 639.4179, "trades": 9, "taker_buy_quote": 151.8892}, {"ts": 1775848800000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 12683.0, "quote_volume": 509.8566, "trades": 7, "taker_buy_quote": 135.3132}, {"ts": 1775848860000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2762.0, "quote_volume": 111.3086, "trades": 2, "taker_buy_quote": 111.3086}, {"ts": 1775848920000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 26290.0, "quote_volume": 1059.7258, "trades": 7, "taker_buy_quote": 1059.7258}, {"ts": 1775848980000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 4584.0, "quote_volume": 184.7352, "trades": 5, "taker_buy_quote": 165.7136}, {"ts": 1775849040000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 2082.0, "quote_volume": 83.9046, "trades": 3, "taker_buy_quote": 83.9046}, {"ts": 1775849100000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 6152.0, "quote_volume": 247.5545, "trades": 6, "taker_buy_quote": 98.3723}, {"ts": 1775849160000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 13536.0, "quote_volume": 544.8268, "trades": 7, "taker_buy_quote": 273.8788}, {"ts": 1775849220000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 450.0, "quote_volume": 18.135, "trades": 1, "taker_buy_quote": 18.135}, {"ts": 1775849280000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 62668.0, "quote_volume": 2515.4761, "trades": 17, "taker_buy_quote": 648.2076}, {"ts": 1775849340000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 3311.0, "quote_volume": 132.44, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 0.0401, "high": 0.0401, "low": 0.0399, "close": 0.0399, "volume": 42987.0, "quote_volume": 1715.5521, "trades": 14, "taker_buy_quote": 6.8972}, {"ts": 1775849460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 251.0, "quote_volume": 10.0149, "trades": 1, "taker_buy_quote": 10.0149}, {"ts": 1775849520000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0398, "volume": 157480.0, "quote_volume": 6256.7191, "trades": 24, "taker_buy_quote": 24.875}, {"ts": 1775849580000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 97515.0, "quote_volume": 3881.097, "trades": 6, "taker_buy_quote": 3695.0718}, {"ts": 1775849640000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849700000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849760000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 863.0, "quote_volume": 34.3474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 5400.0, "quote_volume": 214.92, "trades": 1, "taker_buy_quote": 214.92}, {"ts": 1775849940000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 896.0, "quote_volume": 35.7504, "trades": 1, "taker_buy_quote": 35.7504}, {"ts": 1775850000000, "open": 0.0398, "high": 0.0398, "low": 0.0397, "close": 0.0397, "volume": 34142.0, "quote_volume": 1355.4827, "trades": 7, "taker_buy_quote": 18.0294}, {"ts": 1775850060000, "open": 0.0396, "high": 0.0396, "low": 0.0396, "close": 0.0396, "volume": 67887.0, "quote_volume": 2688.3252, "trades": 6, "taker_buy_quote": 574.2792}, {"ts": 1775850120000, "open": 0.0396, "high": 0.0398, "low": 0.0396, "close": 0.0397, "volume": 113099.0, "quote_volume": 4491.6941, "trades": 29, "taker_buy_quote": 2839.814}, {"ts": 1775850180000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850300000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 0.0397, "high": 0.0397, "low": 0.0397, "close": 0.0397, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 192.0, "quote_volume": 7.6416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 6767.0, "quote_volume": 269.3266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850600000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850660000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 42870.0, "quote_volume": 1708.7655, "trades": 22, "taker_buy_quote": 366.8805}, {"ts": 1775850720000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.0399, "volume": 75531.0, "quote_volume": 3014.5627, "trades": 28, "taker_buy_quote": 2650.3701}, {"ts": 1775850780000, "open": 0.0399, "high": 0.0401, "low": 0.0398, "close": 0.04, "volume": 37462.0, "quote_volume": 1497.5523, "trades": 16, "taker_buy_quote": 1337.1298}, {"ts": 1775850840000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850900000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 172.0, "quote_volume": 6.8628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850960000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 49347.0, "quote_volume": 1975.3756, "trades": 15, "taker_buy_quote": 1871.5166}, {"ts": 1775851020000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851080000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 138.0, "quote_volume": 5.5338, "trades": 1, "taker_buy_quote": 5.5338}, {"ts": 1775851140000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 27887.0, "quote_volume": 1115.48, "trades": 6, "taker_buy_quote": 1000.0}, {"ts": 1775851260000, "open": 0.04, "high": 0.04, "low": 0.0398, "close": 0.0398, "volume": 7046.0, "quote_volume": 281.1219, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 48025.0, "quote_volume": 1916.1975, "trades": 17, "taker_buy_quote": 1446.375}, {"ts": 1775851380000, "open": 0.0399, "high": 0.04, "low": 0.0399, "close": 0.04, "volume": 183216.0, "quote_volume": 7312.9637, "trades": 23, "taker_buy_quote": 3960.5258}, {"ts": 1775851440000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 4304.0, "quote_volume": 172.16, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775851500000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851560000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 0.0399, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 123621.0, "quote_volume": 4921.0525, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 114254.0, "quote_volume": 4547.3092, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775851740000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 4678.0, "quote_volume": 186.1844, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0398, "volume": 140353.0, "quote_volume": 5589.2193, "trades": 14, "taker_buy_quote": 5204.7513}, {"ts": 1775851860000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851920000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 1256.0, "quote_volume": 49.9888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 0.0398, "high": 0.0398, "low": 0.0398, "close": 0.0398, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852040000, "open": 0.0398, "high": 0.0399, "low": 0.0398, "close": 0.0399, "volume": 1961.0, "quote_volume": 78.2198, "trades": 2, "taker_buy_quote": 68.628}, {"ts": 1775852100000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 18513.0, "quote_volume": 738.6687, "trades": 6, "taker_buy_quote": 240.4374}, {"ts": 1775852160000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852280000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852340000, "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 10397.0, "quote_volume": 414.7057, "trades": 6, "taker_buy_quote": 299.2857}, {"ts": 1775852400000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 2133.0, "quote_volume": 85.1067, "trades": 3, "taker_buy_quote": 85.1067}, {"ts": 1775852460000, "open": 0.0399, "high": 0.0399, "low": 0.0399, "close": 0.0399, "volume": 170378.0, "quote_volume": 6798.0822, "trades": 46, "taker_buy_quote": 3274.3137}, {"ts": 1775852520000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 18302.0, "quote_volume": 732.08, "trades": 11, "taker_buy_quote": 732.08}, {"ts": 1775852580000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.0401, "volume": 25507.0, "quote_volume": 1022.6569, "trades": 5, "taker_buy_quote": 1022.6569}, {"ts": 1775852640000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 72150.0, "quote_volume": 2899.1028, "trades": 17, "taker_buy_quote": 1653.1531}, {"ts": 1775852700000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 22105.0, "quote_volume": 886.8318, "trades": 4, "taker_buy_quote": 886.8318}, {"ts": 1775852760000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0402, "volume": 7127.0, "quote_volume": 286.3284, "trades": 5, "taker_buy_quote": 286.3284}, {"ts": 1775852820000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 38616.0, "quote_volume": 1544.64, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 0.04, "high": 0.0401, "low": 0.04, "close": 0.04, "volume": 184698.0, "quote_volume": 7405.3039, "trades": 30, "taker_buy_quote": 5349.7901}, {"ts": 1775853000000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 141400.0, "quote_volume": 5697.2068, "trades": 20, "taker_buy_quote": 5697.2068}, {"ts": 1775853060000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 13463.0, "quote_volume": 542.5589, "trades": 3, "taker_buy_quote": 217.62}, {"ts": 1775853120000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 97652.0, "quote_volume": 3935.3756, "trades": 8, "taker_buy_quote": 580.4812}, {"ts": 1775853180000, "open": 0.0402, "high": 0.0403, "low": 0.0402, "close": 0.0403, "volume": 18301.0, "quote_volume": 735.7459, "trades": 3, "taker_buy_quote": 18.4171}, {"ts": 1775853240000, "open": 0.0403, "high": 0.0403, "low": 0.0403, "close": 0.0403, "volume": 98835.0, "quote_volume": 3983.0505, "trades": 12, "taker_buy_quote": 974.454}, {"ts": 1775853300000, "open": 0.0403, "high": 0.0403, "low": 0.0402, "close": 0.0402, "volume": 177457.0, "quote_volume": 7134.3507, "trades": 13, "taker_buy_quote": 4605.2481}, {"ts": 1775853360000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 497.0, "quote_volume": 19.9794, "trades": 1, "taker_buy_quote": 19.9794}, {"ts": 1775853420000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 248.0, "quote_volume": 9.9696, "trades": 1, "taker_buy_quote": 9.9696}, {"ts": 1775853480000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 766.0, "quote_volume": 30.7166, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775853540000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 249.0, "quote_volume": 10.0098, "trades": 1, "taker_buy_quote": 10.0098}, {"ts": 1775853600000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 510.0, "quote_volume": 20.502, "trades": 1, "taker_buy_quote": 20.502}, {"ts": 1775853720000, "open": 0.0402, "high": 0.0402, "low": 0.0402, "close": 0.0402, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853780000, "open": 0.0402, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 59998.0, "quote_volume": 2407.8279, "trades": 9, "taker_buy_quote": 660.9683}, {"ts": 1775853840000, "open": 0.0401, "high": 0.0401, "low": 0.0401, "close": 0.0401, "volume": 33443.0, "quote_volume": 1341.0643, "trades": 3, "taker_buy_quote": 1303.0896}, {"ts": 1775853900000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 407.0, "quote_volume": 16.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854020000, "open": 0.04, "high": 0.04, "low": 0.04, "close": 0.04, "volume": 13761.0, "quote_volume": 550.44, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 0.0401, "high": 0.0402, "low": 0.0401, "close": 0.0401, "volume": 17437.0, "quote_volume": 699.7486, "trades": 5, "taker_buy_quote": 500.4917}, {"ts": 1775854140000, "open": 0.0402, "high": 0.0403, "low": 0.0401, "close": 0.0403, "volume": 66688.0, "quote_volume": 2681.5616, "trades": 13, "taker_buy_quote": 2274.6669}, {"ts": 1775854200000, "open": 0.0403, "high": 0.0404, "low": 0.0403, "close": 0.0404, "volume": 167668.0, "quote_volume": 6762.384, "trades": 31, "taker_buy_quote": 6711.3642}, {"ts": 1775854260000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854320000, "open": 0.0404, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 56282.0, "quote_volume": 2275.4587, "trades": 9, "taker_buy_quote": 2209.6875}, {"ts": 1775854380000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 1275.0, "quote_volume": 51.51, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775854440000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854500000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854560000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 571.0, "quote_volume": 23.1255, "trades": 1, "taker_buy_quote": 23.1255}, {"ts": 1775854620000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 202061.0, "quote_volume": 8196.6835, "trades": 23, "taker_buy_quote": 7379.4708}, {"ts": 1775854680000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 93845.0, "quote_volume": 3810.1807, "trades": 8, "taker_buy_quote": 3770.0273}, {"ts": 1775854740000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 2999.0, "quote_volume": 122.0396, "trades": 2, "taker_buy_quote": 114.0414}, {"ts": 1775854800000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0408, "volume": 175660.0, "quote_volume": 7151.7842, "trades": 23, "taker_buy_quote": 6558.8378}, {"ts": 1775854860000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 12423.0, "quote_volume": 506.8584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775854920000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 102548.0, "quote_volume": 4187.8181, "trades": 16, "taker_buy_quote": 1578.6173}, {"ts": 1775854980000, "open": 0.0409, "high": 0.0409, "low": 0.0408, "close": 0.0408, "volume": 3963.0, "quote_volume": 161.7556, "trades": 3, "taker_buy_quote": 26.6668}, {"ts": 1775855040000, "open": 0.0407, "high": 0.0407, "low": 0.0407, "close": 0.0407, "volume": 260.0, "quote_volume": 10.582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855100000, "open": 0.0407, "high": 0.0407, "low": 0.0406, "close": 0.0406, "volume": 63120.0, "quote_volume": 2567.2869, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775855160000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 38732.0, "quote_volume": 1572.5192, "trades": 10, "taker_buy_quote": 640.465}, {"ts": 1775855220000, "open": 0.0405, "high": 0.0405, "low": 0.0405, "close": 0.0405, "volume": 14366.0, "quote_volume": 581.823, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775855280000, "open": 0.0405, "high": 0.0406, "low": 0.0405, "close": 0.0406, "volume": 24171.0, "quote_volume": 981.2669, "trades": 16, "taker_buy_quote": 740.2598}, {"ts": 1775855340000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 20240.0, "quote_volume": 821.744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775855400000, "open": 0.0406, "high": 0.0406, "low": 0.0405, "close": 0.0405, "volume": 27298.0, "quote_volume": 1108.1286, "trades": 11, "taker_buy_quote": 657.8824}, {"ts": 1775855460000, "open": 0.0405, "high": 0.0405, "low": 0.0404, "close": 0.0404, "volume": 9434.0, "quote_volume": 381.6407, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 0.0404, "high": 0.0404, "low": 0.0404, "close": 0.0404, "volume": 20633.0, "quote_volume": 833.5732, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775855640000, "open": 0.0405, "high": 0.0406, "low": 0.0404, "close": 0.0406, "volume": 117524.0, "quote_volume": 4760.0214, "trades": 18, "taker_buy_quote": 4714.355}, {"ts": 1775855700000, "open": 0.0406, "high": 0.0406, "low": 0.0406, "close": 0.0406, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 0.0406, "high": 0.0407, "low": 0.0406, "close": 0.0407, "volume": 8175.0, "quote_volume": 331.9561, "trades": 6, "taker_buy_quote": 234.1101}, {"ts": 1775855820000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 245.0, "quote_volume": 9.996, "trades": 1, "taker_buy_quote": 9.996}, {"ts": 1775855880000, "open": 0.0407, "high": 0.0408, "low": 0.0407, "close": 0.0407, "volume": 221198.0, "quote_volume": 9022.9075, "trades": 27, "taker_buy_quote": 4720.5192}, {"ts": 1775855940000, "open": 0.0408, "high": 0.0408, "low": 0.0408, "close": 0.0408, "volume": 14180.0, "quote_volume": 578.544, "trades": 3, "taker_buy_quote": 578.544}, {"ts": 1775856000000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 486.0, "quote_volume": 19.8774, "trades": 1, "taker_buy_quote": 19.8774}, {"ts": 1775856060000, "open": 0.0408, "high": 0.0409, "low": 0.0408, "close": 0.0409, "volume": 17059.0, "quote_volume": 697.382, "trades": 8, "taker_buy_quote": 562.2932}, {"ts": 1775856120000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 3183.0, "quote_volume": 130.3659, "trades": 7, "taker_buy_quote": 130.3659}, {"ts": 1775856180000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 274.0, "quote_volume": 11.2066, "trades": 1, "taker_buy_quote": 11.2066}, {"ts": 1775856240000, "open": 0.0409, "high": 0.0409, "low": 0.0409, "close": 0.0409, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 0.0409, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 36443.0, "quote_volume": 1490.5822, "trades": 14, "taker_buy_quote": 1057.8602}, {"ts": 1775856360000, "open": 0.0411, "high": 0.0412, "low": 0.041, "close": 0.0412, "volume": 82226.0, "quote_volume": 3385.5027, "trades": 28, "taker_buy_quote": 779.3033}, {"ts": 1775856420000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 12276.0, "quote_volume": 505.6714, "trades": 9, "taker_buy_quote": 7.3336}, {"ts": 1775856480000, "open": 0.0413, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 177954.0, "quote_volume": 7376.4235, "trades": 51, "taker_buy_quote": 6307.5356}, {"ts": 1775856540000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 23458.0, "quote_volume": 971.0887, "trades": 4, "taker_buy_quote": 921.1914}, {"ts": 1775856600000, "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 98725.0, "quote_volume": 4094.359, "trades": 14, "taker_buy_quote": 89.5004}, {"ts": 1775856660000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 42075.0, "quote_volume": 1746.1125, "trades": 8, "taker_buy_quote": 1471.2995}, {"ts": 1775856720000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 8806.0, "quote_volume": 365.449, "trades": 2, "taker_buy_quote": 365.449}, {"ts": 1775856780000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 6282.0, "quote_volume": 260.0748, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775856840000, "open": 0.0415, "high": 0.0415, "low": 0.0414, "close": 0.0414, "volume": 7024.0, "quote_volume": 291.4618, "trades": 4, "taker_buy_quote": 277.303}, {"ts": 1775856900000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 7344.0, "quote_volume": 304.776, "trades": 2, "taker_buy_quote": 13.529}, {"ts": 1775856960000, "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0416, "volume": 34927.0, "quote_volume": 1451.9502, "trades": 2, "taker_buy_quote": 1242.2592}, {"ts": 1775857020000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 65596.0, "quote_volume": 2722.234, "trades": 5, "taker_buy_quote": 46.8535}, {"ts": 1775857080000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 197.0, "quote_volume": 8.1558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 0.0414, "high": 0.0414, "low": 0.0412, "close": 0.0412, "volume": 55355.0, "quote_volume": 2286.6534, "trades": 20, "taker_buy_quote": 99.4428}, {"ts": 1775857200000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 21155.0, "quote_volume": 871.5506, "trades": 14, "taker_buy_quote": 757.3796}, {"ts": 1775857260000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 14084.0, "quote_volume": 581.6208, "trades": 9, "taker_buy_quote": 424.9357}, {"ts": 1775857320000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 13244.0, "quote_volume": 545.6528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 2162.0, "quote_volume": 89.0744, "trades": 1, "taker_buy_quote": 89.0744}, {"ts": 1775857440000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 19420.0, "quote_volume": 802.046, "trades": 8, "taker_buy_quote": 802.046}, {"ts": 1775857500000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1515.0, "quote_volume": 62.721, "trades": 1, "taker_buy_quote": 62.721}, {"ts": 1775857560000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 1295.0, "quote_volume": 53.4835, "trades": 1, "taker_buy_quote": 53.4835}, {"ts": 1775857620000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857680000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 6653.0, "quote_volume": 274.8394, "trades": 7, "taker_buy_quote": 246.6728}, {"ts": 1775857740000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 3815.0, "quote_volume": 157.941, "trades": 4, "taker_buy_quote": 157.941}, {"ts": 1775857800000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 4588.0, "quote_volume": 190.402, "trades": 2, "taker_buy_quote": 190.402}, {"ts": 1775857860000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 29987.0, "quote_volume": 1241.7569, "trades": 8, "taker_buy_quote": 425.9285}, {"ts": 1775858040000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2473.0, "quote_volume": 102.3822, "trades": 1, "taker_buy_quote": 102.3822}, {"ts": 1775858100000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 50297.0, "quote_volume": 2082.9216, "trades": 5, "taker_buy_quote": 259.707}, {"ts": 1775858160000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858280000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 1853.0, "quote_volume": 76.7305, "trades": 2, "taker_buy_quote": 6.7645}, {"ts": 1775858340000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 1063.0, "quote_volume": 44.1145, "trades": 2, "taker_buy_quote": 44.1145}, {"ts": 1775858400000, "open": 0.0415, "high": 0.0417, "low": 0.0415, "close": 0.0416, "volume": 353999.0, "quote_volume": 14727.191, "trades": 22, "taker_buy_quote": 14417.6185}, {"ts": 1775858460000, "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 54742.0, "quote_volume": 2269.1496, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775858520000, "open": 0.0413, "high": 0.0413, "low": 0.0411, "close": 0.0411, "volume": 160139.0, "quote_volume": 6585.8097, "trades": 24, "taker_buy_quote": 580.9719}, {"ts": 1775858580000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858640000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 96279.0, "quote_volume": 3973.6472, "trades": 10, "taker_buy_quote": 3907.8096}, {"ts": 1775858700000, "open": 0.0413, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 11303.0, "quote_volume": 468.2627, "trades": 3, "taker_buy_quote": 300.626}, {"ts": 1775858760000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 2465.0, "quote_volume": 102.051, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858820000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 531.0, "quote_volume": 21.9834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 0.0415, "high": 0.0416, "low": 0.0414, "close": 0.0414, "volume": 14907.0, "quote_volume": 619.0215, "trades": 11, "taker_buy_quote": 253.6378}, {"ts": 1775858940000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 4253.0, "quote_volume": 176.0742, "trades": 5, "taker_buy_quote": 10.9296}, {"ts": 1775859000000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 10009.0, "quote_volume": 415.6013, "trades": 2, "taker_buy_quote": 94.7648}, {"ts": 1775859060000, "open": 0.0414, "high": 0.0414, "low": 0.0413, "close": 0.0413, "volume": 60507.0, "quote_volume": 2504.962, "trades": 9, "taker_buy_quote": 302.7168}, {"ts": 1775859120000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 20926.0, "quote_volume": 862.3996, "trades": 13, "taker_buy_quote": 42.0434}, {"ts": 1775859360000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 0.0412, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 48829.0, "quote_volume": 2011.4303, "trades": 9, "taker_buy_quote": 86.52}, {"ts": 1775859480000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 0.0411, "high": 0.0411, "low": 0.041, "close": 0.041, "volume": 34490.0, "quote_volume": 1417.1047, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 49100.0, "quote_volume": 2018.01, "trades": 5, "taker_buy_quote": 1985.3766}, {"ts": 1775859660000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 386.0, "quote_volume": 15.826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 21179.0, "quote_volume": 868.4621, "trades": 3, "taker_buy_quote": 868.4621}, {"ts": 1775859840000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859900000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 1436.0, "quote_volume": 59.0196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775859960000, "open": 0.041, "high": 0.041, "low": 0.0409, "close": 0.041, "volume": 41086.0, "quote_volume": 1684.4911, "trades": 11, "taker_buy_quote": 959.113}, {"ts": 1775860020000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 174.0, "quote_volume": 7.134, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860140000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 0.0411, "high": 0.0412, "low": 0.0411, "close": 0.0412, "volume": 12466.0, "quote_volume": 512.3664, "trades": 4, "taker_buy_quote": 512.3664}, {"ts": 1775860260000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860320000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 14155.0, "quote_volume": 580.355, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775860380000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 48867.0, "quote_volume": 2003.547, "trades": 3, "taker_buy_quote": 2003.547}, {"ts": 1775860680000, "open": 0.041, "high": 0.0411, "low": 0.041, "close": 0.0411, "volume": 1518.0, "quote_volume": 62.3646, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775860740000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 379.0, "quote_volume": 15.6148, "trades": 2, "taker_buy_quote": 15.6148}, {"ts": 1775860800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 8202.0, "quote_volume": 337.9224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860860000, "open": 0.041, "high": 0.041, "low": 0.041, "close": 0.041, "volume": 15525.0, "quote_volume": 636.525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775860920000, "open": 0.0411, "high": 0.0411, "low": 0.0411, "close": 0.0411, "volume": 16617.0, "quote_volume": 682.9587, "trades": 4, "taker_buy_quote": 182.9772}, {"ts": 1775860980000, "open": 0.0412, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 61079.0, "quote_volume": 2516.7951, "trades": 10, "taker_buy_quote": 2516.7951}, {"ts": 1775861040000, "open": 0.0413, "high": 0.0413, "low": 0.0413, "close": 0.0413, "volume": 27484.0, "quote_volume": 1135.0892, "trades": 7, "taker_buy_quote": 295.2537}, {"ts": 1775861100000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 1945.0, "quote_volume": 80.134, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861160000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 1296.0, "quote_volume": 53.6544, "trades": 3, "taker_buy_quote": 53.6544}, {"ts": 1775861280000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 246.0, "quote_volume": 10.1844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 38145.0, "quote_volume": 1579.203, "trades": 3, "taker_buy_quote": 1364.958}, {"ts": 1775861460000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 51535.0, "quote_volume": 2133.549, "trades": 7, "taker_buy_quote": 1912.8042}, {"ts": 1775861520000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 12087.0, "quote_volume": 500.4018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 62768.0, "quote_volume": 2598.5952, "trades": 15, "taker_buy_quote": 1885.8942}, {"ts": 1775861640000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0415, "volume": 54392.0, "quote_volume": 2259.0273, "trades": 11, "taker_buy_quote": 1704.1308}, {"ts": 1775861760000, "open": 0.0415, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 7007.0, "quote_volume": 290.8651, "trades": 4, "taker_buy_quote": 290.8651}, {"ts": 1775861820000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 0.0416, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 56596.0, "quote_volume": 2359.6483, "trades": 12, "taker_buy_quote": 1612.2054}, {"ts": 1775861940000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 8892.0, "quote_volume": 371.235, "trades": 7, "taker_buy_quote": 193.4086}, {"ts": 1775862000000, "open": 0.0417, "high": 0.0421, "low": 0.0417, "close": 0.042, "volume": 525234.0, "quote_volume": 21994.0262, "trades": 67, "taker_buy_quote": 7342.4902}, {"ts": 1775862060000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 32783.0, "quote_volume": 1377.8756, "trades": 18, "taker_buy_quote": 466.6016}, {"ts": 1775862120000, "open": 0.0421, "high": 0.0421, "low": 0.0419, "close": 0.0421, "volume": 26904.0, "quote_volume": 1130.1708, "trades": 16, "taker_buy_quote": 399.2596}, {"ts": 1775862180000, "open": 0.0421, "high": 0.0422, "low": 0.042, "close": 0.0421, "volume": 238779.0, "quote_volume": 10061.3604, "trades": 42, "taker_buy_quote": 3897.5516}, {"ts": 1775862240000, "open": 0.0421, "high": 0.0421, "low": 0.0417, "close": 0.0417, "volume": 343372.0, "quote_volume": 14403.0716, "trades": 53, "taker_buy_quote": 2233.2019}, {"ts": 1775862300000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 389267.0, "quote_volume": 16232.4339, "trades": 7, "taker_buy_quote": 16114.8399}, {"ts": 1775862360000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 11431.0, "quote_volume": 476.7042, "trades": 2, "taker_buy_quote": 13.167}, {"ts": 1775862420000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 298.0, "quote_volume": 12.4683, "trades": 2, "taker_buy_quote": 12.4683}, {"ts": 1775862480000, "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 32661.0, "quote_volume": 1367.288, "trades": 9, "taker_buy_quote": 870.1373}, {"ts": 1775862540000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 0.0419, "high": 0.0419, "low": 0.0417, "close": 0.0417, "volume": 30681.0, "quote_volume": 1281.2283, "trades": 7, "taker_buy_quote": 88.5357}, {"ts": 1775862660000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 60718.0, "quote_volume": 2525.8688, "trades": 6, "taker_buy_quote": 9.7344}, {"ts": 1775862720000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 21159.0, "quote_volume": 880.2144, "trades": 6, "taker_buy_quote": 712.8992}, {"ts": 1775862780000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862840000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 5762.0, "quote_volume": 240.2754, "trades": 1, "taker_buy_quote": 240.2754}, {"ts": 1775862900000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 31072.0, "quote_volume": 1292.7448, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 1898.0, "quote_volume": 78.9568, "trades": 3, "taker_buy_quote": 46.9664}, {"ts": 1775863020000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 5175.0, "quote_volume": 215.7975, "trades": 1, "taker_buy_quote": 215.7975}, {"ts": 1775863080000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 54827.0, "quote_volume": 2287.8939, "trades": 12, "taker_buy_quote": 1948.1017}, {"ts": 1775863140000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 1006.0, "quote_volume": 41.9502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 23664.0, "quote_volume": 989.1552, "trades": 6, "taker_buy_quote": 613.9584}, {"ts": 1775863260000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 121.0, "quote_volume": 5.0699, "trades": 1, "taker_buy_quote": 5.0699}, {"ts": 1775863320000, "open": 0.042, "high": 0.0421, "low": 0.0419, "close": 0.042, "volume": 7970.0, "quote_volume": 334.3174, "trades": 6, "taker_buy_quote": 109.7753}, {"ts": 1775863380000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 6580.0, "quote_volume": 276.36, "trades": 5, "taker_buy_quote": 188.874}, {"ts": 1775863440000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 23175.0, "quote_volume": 971.2192, "trades": 11, "taker_buy_quote": 678.003}, {"ts": 1775863500000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 6507.0, "quote_volume": 273.1854, "trades": 3, "taker_buy_quote": 227.682}, {"ts": 1775863560000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 138534.0, "quote_volume": 5816.4793, "trades": 13, "taker_buy_quote": 1615.152}, {"ts": 1775863620000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 21707.0, "quote_volume": 909.5233, "trades": 12, "taker_buy_quote": 240.7155}, {"ts": 1775863740000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 11961.0, "quote_volume": 499.9698, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863800000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 54409.0, "quote_volume": 2279.5882, "trades": 14, "taker_buy_quote": 1701.3495}, {"ts": 1775863860000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1876.0, "quote_volume": 78.6044, "trades": 4, "taker_buy_quote": 73.5764}, {"ts": 1775863980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 5030.0, "quote_volume": 210.757, "trades": 4, "taker_buy_quote": 19.3997}, {"ts": 1775864040000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864100000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 3429.0, "quote_volume": 143.6751, "trades": 3, "taker_buy_quote": 73.6602}, {"ts": 1775864160000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 177397.0, "quote_volume": 7415.1946, "trades": 7, "taker_buy_quote": 36.8676}, {"ts": 1775864220000, "open": 0.0418, "high": 0.0418, "low": 0.0417, "close": 0.0418, "volume": 68564.0, "quote_volume": 2861.5875, "trades": 18, "taker_buy_quote": 646.3534}, {"ts": 1775864280000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 11645.0, "quote_volume": 486.761, "trades": 10, "taker_buy_quote": 302.3812}, {"ts": 1775864340000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 5410.0, "quote_volume": 226.679, "trades": 2, "taker_buy_quote": 226.679}, {"ts": 1775864400000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 2002.0, "quote_volume": 83.8838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 7954.0, "quote_volume": 332.4772, "trades": 6, "taker_buy_quote": 318.1816}, {"ts": 1775864520000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 27101.0, "quote_volume": 1138.242, "trades": 6, "taker_buy_quote": 1138.242}, {"ts": 1775864580000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1132.0, "quote_volume": 47.544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 8868.0, "quote_volume": 374.0908, "trades": 7, "taker_buy_quote": 374.0908}, {"ts": 1775864760000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 702.0, "quote_volume": 29.6244, "trades": 2, "taker_buy_quote": 22.9146}, {"ts": 1775864820000, "open": 0.0423, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 29840.0, "quote_volume": 1258.8436, "trades": 5, "taker_buy_quote": 44.415}, {"ts": 1775864880000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 26866.0, "quote_volume": 1131.6202, "trades": 11, "taker_buy_quote": 556.7868}, {"ts": 1775864940000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 285.0, "quote_volume": 12.027, "trades": 1, "taker_buy_quote": 12.027}, {"ts": 1775865000000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 816.0, "quote_volume": 34.4219, "trades": 2, "taker_buy_quote": 28.8226}, {"ts": 1775865060000, "open": 0.0422, "high": 0.0423, "low": 0.042, "close": 0.0422, "volume": 520366.0, "quote_volume": 21910.9079, "trades": 60, "taker_buy_quote": 3511.0973}, {"ts": 1775865120000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 22313.0, "quote_volume": 939.3773, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0424, "volume": 270031.0, "quote_volume": 11443.0254, "trades": 65, "taker_buy_quote": 10527.5488}, {"ts": 1775865240000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 21748.0, "quote_volume": 921.5267, "trades": 17, "taker_buy_quote": 672.5912}, {"ts": 1775865300000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 1491.0, "quote_volume": 63.0693, "trades": 3, "taker_buy_quote": 33.0786}, {"ts": 1775865360000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 10613.0, "quote_volume": 448.8589, "trades": 5, "taker_buy_quote": 199.9944}, {"ts": 1775865420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 44181.0, "quote_volume": 1864.4382, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 0.0422, "high": 0.0424, "low": 0.0422, "close": 0.0424, "volume": 16144.0, "quote_volume": 682.1028, "trades": 5, "taker_buy_quote": 682.1028}, {"ts": 1775865540000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 4431.0, "quote_volume": 187.8744, "trades": 1, "taker_buy_quote": 187.8744}, {"ts": 1775865600000, "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 2939.0, "quote_volume": 124.4427, "trades": 4, "taker_buy_quote": 26.1375}, {"ts": 1775865660000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 290134.0, "quote_volume": 12330.6714, "trades": 17, "taker_buy_quote": 313.65}, {"ts": 1775865720000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 61160.0, "quote_volume": 2600.1476, "trades": 25, "taker_buy_quote": 2510.5988}, {"ts": 1775865780000, "open": 0.0426, "high": 0.0428, "low": 0.0426, "close": 0.0427, "volume": 217586.0, "quote_volume": 9297.6425, "trades": 41, "taker_buy_quote": 5957.0392}, {"ts": 1775865840000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 7633.0, "quote_volume": 325.7837, "trades": 3, "taker_buy_quote": 42.8708}, {"ts": 1775865900000, "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 116022.0, "quote_volume": 4955.7255, "trades": 36, "taker_buy_quote": 1647.4722}, {"ts": 1775865960000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 180098.0, "quote_volume": 7693.077, "trades": 19, "taker_buy_quote": 6762.4393}, {"ts": 1775866020000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 141729.0, "quote_volume": 6082.1238, "trades": 32, "taker_buy_quote": 2824.2978}, {"ts": 1775866080000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 84373.0, "quote_volume": 3619.5428, "trades": 26, "taker_buy_quote": 1328.6559}, {"ts": 1775866140000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 19890.0, "quote_volume": 853.1569, "trades": 25, "taker_buy_quote": 800.0421}, {"ts": 1775866200000, "open": 0.043, "high": 0.0431, "low": 0.0429, "close": 0.043, "volume": 74980.0, "quote_volume": 3224.0978, "trades": 21, "taker_buy_quote": 3181.9138}, {"ts": 1775866260000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 76679.0, "quote_volume": 3311.4234, "trades": 36, "taker_buy_quote": 2494.5491}, {"ts": 1775866320000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 52834.0, "quote_volume": 2283.1574, "trades": 21, "taker_buy_quote": 1969.9494}, {"ts": 1775866380000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 61590.0, "quote_volume": 2660.688, "trades": 25, "taker_buy_quote": 1014.984}, {"ts": 1775866440000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 81227.0, "quote_volume": 3503.1562, "trades": 30, "taker_buy_quote": 659.2188}, {"ts": 1775866500000, "open": 0.0432, "high": 0.0434, "low": 0.0431, "close": 0.0434, "volume": 93439.0, "quote_volume": 4042.2804, "trades": 28, "taker_buy_quote": 2743.2368}, {"ts": 1775866560000, "open": 0.0434, "high": 0.0435, "low": 0.0432, "close": 0.0433, "volume": 571396.0, "quote_volume": 24740.7765, "trades": 46, "taker_buy_quote": 14191.1153}, {"ts": 1775866620000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 33630.0, "quote_volume": 1459.2444, "trades": 10, "taker_buy_quote": 749.6916}, {"ts": 1775866680000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0434, "volume": 13362.0, "quote_volume": 580.2921, "trades": 9, "taker_buy_quote": 305.8058}, {"ts": 1775866740000, "open": 0.0435, "high": 0.0447, "low": 0.0435, "close": 0.0443, "volume": 3561113.0, "quote_volume": 157089.5741, "trades": 632, "taker_buy_quote": 105886.8538}, {"ts": 1775866800000, "open": 0.0441, "high": 0.0442, "low": 0.0432, "close": 0.0442, "volume": 619678.0, "quote_volume": 27131.3682, "trades": 212, "taker_buy_quote": 20116.5107}, {"ts": 1775866860000, "open": 0.044, "high": 0.0442, "low": 0.0433, "close": 0.0442, "volume": 921970.0, "quote_volume": 40451.5583, "trades": 181, "taker_buy_quote": 24558.3057}, {"ts": 1775866920000, "open": 0.0441, "high": 0.0447, "low": 0.044, "close": 0.0445, "volume": 1388846.0, "quote_volume": 61689.7921, "trades": 300, "taker_buy_quote": 27239.1627}, {"ts": 1775866980000, "open": 0.0446, "high": 0.0455, "low": 0.0446, "close": 0.0452, "volume": 1590501.0, "quote_volume": 71575.2169, "trades": 351, "taker_buy_quote": 34173.4384}, {"ts": 1775867040000, "open": 0.0451, "high": 0.0452, "low": 0.0442, "close": 0.0443, "volume": 654040.0, "quote_volume": 29236.2833, "trades": 169, "taker_buy_quote": 15224.7544}, {"ts": 1775867100000, "open": 0.0443, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 394181.0, "quote_volume": 17479.2207, "trades": 83, "taker_buy_quote": 8572.9475}, {"ts": 1775867160000, "open": 0.0442, "high": 0.0447, "low": 0.044, "close": 0.0441, "volume": 386716.0, "quote_volume": 17125.678, "trades": 78, "taker_buy_quote": 7160.6222}, {"ts": 1775867220000, "open": 0.044, "high": 0.044, "low": 0.0429, "close": 0.043, "volume": 543795.0, "quote_volume": 23577.5745, "trades": 124, "taker_buy_quote": 6457.9962}, {"ts": 1775867280000, "open": 0.0432, "high": 0.0436, "low": 0.0431, "close": 0.0436, "volume": 226644.0, "quote_volume": 9840.06, "trades": 48, "taker_buy_quote": 4796.0385}, {"ts": 1775867340000, "open": 0.0436, "high": 0.0438, "low": 0.0435, "close": 0.0437, "volume": 138664.0, "quote_volume": 6047.3271, "trades": 29, "taker_buy_quote": 4244.6727}, {"ts": 1775867400000, "open": 0.0437, "high": 0.0438, "low": 0.0435, "close": 0.0438, "volume": 176955.0, "quote_volume": 7731.7292, "trades": 28, "taker_buy_quote": 5381.8629}, {"ts": 1775867460000, "open": 0.0439, "high": 0.0441, "low": 0.0437, "close": 0.0438, "volume": 340762.0, "quote_volume": 14956.7305, "trades": 46, "taker_buy_quote": 6197.455}, {"ts": 1775867520000, "open": 0.0438, "high": 0.0438, "low": 0.0432, "close": 0.0433, "volume": 334758.0, "quote_volume": 14562.1377, "trades": 71, "taker_buy_quote": 2916.6473}, {"ts": 1775867580000, "open": 0.0434, "high": 0.0436, "low": 0.0431, "close": 0.0432, "volume": 326823.0, "quote_volume": 14174.5937, "trades": 41, "taker_buy_quote": 4946.8692}, {"ts": 1775867640000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 122447.0, "quote_volume": 5293.7264, "trades": 18, "taker_buy_quote": 1781.6651}, {"ts": 1775867700000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 85940.0, "quote_volume": 3721.202, "trades": 18, "taker_buy_quote": 3260.7498}, {"ts": 1775867760000, "open": 0.0434, "high": 0.0436, "low": 0.0431, "close": 0.0435, "volume": 157988.0, "quote_volume": 6849.7386, "trades": 32, "taker_buy_quote": 2415.1338}, {"ts": 1775867820000, "open": 0.0436, "high": 0.0441, "low": 0.0435, "close": 0.0441, "volume": 285242.0, "quote_volume": 12480.629, "trades": 89, "taker_buy_quote": 6185.5622}, {"ts": 1775867880000, "open": 0.0441, "high": 0.0441, "low": 0.0437, "close": 0.0437, "volume": 103292.0, "quote_volume": 4535.0199, "trades": 60, "taker_buy_quote": 871.5469}, {"ts": 1775867940000, "open": 0.0435, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 104144.0, "quote_volume": 4530.4423, "trades": 14, "taker_buy_quote": 2530.2697}, {"ts": 1775868000000, "open": 0.0435, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 133419.0, "quote_volume": 5788.8051, "trades": 20, "taker_buy_quote": 2230.669}, {"ts": 1775868060000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 126633.0, "quote_volume": 5469.0983, "trades": 18, "taker_buy_quote": 2488.968}, {"ts": 1775868120000, "open": 0.0431, "high": 0.0431, "low": 0.0428, "close": 0.043, "volume": 212694.0, "quote_volume": 9127.3341, "trades": 48, "taker_buy_quote": 1839.0117}, {"ts": 1775868180000, "open": 0.0429, "high": 0.0429, "low": 0.0426, "close": 0.0426, "volume": 129605.0, "quote_volume": 5539.0165, "trades": 21, "taker_buy_quote": 1288.2012}, {"ts": 1775868240000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 185067.0, "quote_volume": 7896.1161, "trades": 34, "taker_buy_quote": 4032.8651}, {"ts": 1775868300000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 210039.0, "quote_volume": 8987.5324, "trades": 29, "taker_buy_quote": 7887.1961}, {"ts": 1775868360000, "open": 0.043, "high": 0.0432, "low": 0.0429, "close": 0.043, "volume": 67866.0, "quote_volume": 2917.962, "trades": 15, "taker_buy_quote": 848.0524}, {"ts": 1775868420000, "open": 0.043, "high": 0.0431, "low": 0.0428, "close": 0.0428, "volume": 146374.0, "quote_volume": 6275.7435, "trades": 21, "taker_buy_quote": 3588.4647}, {"ts": 1775868480000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 184312.0, "quote_volume": 7880.2867, "trades": 14, "taker_buy_quote": 4798.585}, {"ts": 1775868540000, "open": 0.0428, "high": 0.0432, "low": 0.0428, "close": 0.0432, "volume": 165039.0, "quote_volume": 7085.9742, "trades": 23, "taker_buy_quote": 5822.2614}, {"ts": 1775868600000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0432, "volume": 209907.0, "quote_volume": 9083.3787, "trades": 49, "taker_buy_quote": 4182.1707}, {"ts": 1775868660000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 56441.0, "quote_volume": 2440.8994, "trades": 15, "taker_buy_quote": 1964.2518}, {"ts": 1775868720000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 95212.0, "quote_volume": 4133.841, "trades": 34, "taker_buy_quote": 2739.6465}, {"ts": 1775868780000, "open": 0.0435, "high": 0.0435, "low": 0.0431, "close": 0.0432, "volume": 302249.0, "quote_volume": 13083.8741, "trades": 23, "taker_buy_quote": 806.2716}, {"ts": 1775868840000, "open": 0.0432, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 113515.0, "quote_volume": 4925.1371, "trades": 41, "taker_buy_quote": 2591.0292}, {"ts": 1775868900000, "open": 0.0435, "high": 0.0437, "low": 0.0435, "close": 0.0436, "volume": 52997.0, "quote_volume": 2309.6298, "trades": 26, "taker_buy_quote": 1270.3802}, {"ts": 1775868960000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 104954.0, "quote_volume": 4555.594, "trades": 19, "taker_buy_quote": 1189.7723}, {"ts": 1775869020000, "open": 0.0433, "high": 0.0433, "low": 0.0429, "close": 0.0429, "volume": 104648.0, "quote_volume": 4512.3486, "trades": 28, "taker_buy_quote": 113.2027}, {"ts": 1775869080000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 23416.0, "quote_volume": 1006.2264, "trades": 9, "taker_buy_quote": 999.9776}, {"ts": 1775869140000, "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0427, "volume": 27135.0, "quote_volume": 1159.6854, "trades": 10, "taker_buy_quote": 63.8352}, {"ts": 1775869200000, "open": 0.0427, "high": 0.0437, "low": 0.0427, "close": 0.0435, "volume": 1220045.0, "quote_volume": 52697.778, "trades": 142, "taker_buy_quote": 48343.1363}, {"ts": 1775869260000, "open": 0.0436, "high": 0.0437, "low": 0.0434, "close": 0.0435, "volume": 106608.0, "quote_volume": 4642.1074, "trades": 37, "taker_buy_quote": 2606.0896}, {"ts": 1775869320000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 67486.0, "quote_volume": 2942.2018, "trades": 21, "taker_buy_quote": 1834.4566}, {"ts": 1775869380000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 55243.0, "quote_volume": 2408.4655, "trades": 13, "taker_buy_quote": 821.5984}, {"ts": 1775869440000, "open": 0.0436, "high": 0.0439, "low": 0.0435, "close": 0.0439, "volume": 113185.0, "quote_volume": 4947.3198, "trades": 34, "taker_buy_quote": 1912.7189}, {"ts": 1775869500000, "open": 0.0439, "high": 0.0441, "low": 0.0438, "close": 0.0441, "volume": 255811.0, "quote_volume": 11230.8208, "trades": 59, "taker_buy_quote": 4788.3917}, {"ts": 1775869560000, "open": 0.044, "high": 0.0445, "low": 0.044, "close": 0.0443, "volume": 345034.0, "quote_volume": 15290.9431, "trades": 99, "taker_buy_quote": 12572.1064}, {"ts": 1775869620000, "open": 0.0443, "high": 0.0449, "low": 0.0442, "close": 0.0446, "volume": 417849.0, "quote_volume": 18660.1587, "trades": 80, "taker_buy_quote": 13940.679}, {"ts": 1775869680000, "open": 0.0445, "high": 0.0446, "low": 0.0443, "close": 0.0444, "volume": 122910.0, "quote_volume": 5461.0097, "trades": 67, "taker_buy_quote": 2780.8611}, {"ts": 1775869740000, "open": 0.0444, "high": 0.0444, "low": 0.044, "close": 0.0442, "volume": 272835.0, "quote_volume": 12050.8679, "trades": 54, "taker_buy_quote": 3524.3015}, {"ts": 1775869800000, "open": 0.0443, "high": 0.0443, "low": 0.0438, "close": 0.0439, "volume": 177889.0, "quote_volume": 7849.6838, "trades": 64, "taker_buy_quote": 3389.1215}, {"ts": 1775869860000, "open": 0.0438, "high": 0.0438, "low": 0.0435, "close": 0.0437, "volume": 147312.0, "quote_volume": 6429.4303, "trades": 49, "taker_buy_quote": 3055.0565}, {"ts": 1775869920000, "open": 0.0438, "high": 0.0438, "low": 0.0437, "close": 0.0438, "volume": 108256.0, "quote_volume": 4739.6728, "trades": 20, "taker_buy_quote": 1224.7794}, {"ts": 1775869980000, "open": 0.0438, "high": 0.0441, "low": 0.0438, "close": 0.0441, "volume": 124099.0, "quote_volume": 5465.1697, "trades": 42, "taker_buy_quote": 2243.7148}, {"ts": 1775870040000, "open": 0.044, "high": 0.044, "low": 0.0439, "close": 0.0439, "volume": 82233.0, "quote_volume": 3612.6887, "trades": 19, "taker_buy_quote": 2247.2231}, {"ts": 1775870100000, "open": 0.0439, "high": 0.0439, "low": 0.0431, "close": 0.0433, "volume": 240510.0, "quote_volume": 10450.4068, "trades": 53, "taker_buy_quote": 2651.2025}, {"ts": 1775870160000, "open": 0.0432, "high": 0.0432, "low": 0.0429, "close": 0.0429, "volume": 183015.0, "quote_volume": 7879.7997, "trades": 44, "taker_buy_quote": 3219.5504}, {"ts": 1775870220000, "open": 0.0428, "high": 0.0431, "low": 0.0426, "close": 0.0428, "volume": 774870.0, "quote_volume": 33155.5442, "trades": 110, "taker_buy_quote": 14505.9422}, {"ts": 1775870280000, "open": 0.0428, "high": 0.043, "low": 0.0428, "close": 0.0429, "volume": 111274.0, "quote_volume": 4773.5454, "trades": 25, "taker_buy_quote": 2041.1375}, {"ts": 1775870340000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 189091.0, "quote_volume": 8128.2253, "trades": 38, "taker_buy_quote": 7499.0216}, {"ts": 1775870400000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 59987.0, "quote_volume": 2570.5236, "trades": 23, "taker_buy_quote": 1200.6106}, {"ts": 1775870460000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 384865.0, "quote_volume": 16439.3549, "trades": 31, "taker_buy_quote": 1646.6581}, {"ts": 1775870520000, "open": 0.0426, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 89982.0, "quote_volume": 3822.2649, "trades": 26, "taker_buy_quote": 1053.0425}, {"ts": 1775870580000, "open": 0.0425, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 114010.0, "quote_volume": 4846.7515, "trades": 23, "taker_buy_quote": 1221.3174}, {"ts": 1775870640000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 77093.0, "quote_volume": 3277.1709, "trades": 12, "taker_buy_quote": 356.0184}, {"ts": 1775870700000, "open": 0.0424, "high": 0.0427, "low": 0.0424, "close": 0.0426, "volume": 61044.0, "quote_volume": 2604.3114, "trades": 23, "taker_buy_quote": 754.0807}, {"ts": 1775870760000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 28852.0, "quote_volume": 1229.0952, "trades": 3, "taker_buy_quote": 30.5016}, {"ts": 1775870820000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 42314.0, "quote_volume": 1797.8824, "trades": 7, "taker_buy_quote": 405.96}, {"ts": 1775870880000, "open": 0.0424, "high": 0.0426, "low": 0.0423, "close": 0.0423, "volume": 274407.0, "quote_volume": 11630.5256, "trades": 47, "taker_buy_quote": 3055.7575}, {"ts": 1775870940000, "open": 0.0424, "high": 0.0424, "low": 0.042, "close": 0.0424, "volume": 233676.0, "quote_volume": 9854.4172, "trades": 53, "taker_buy_quote": 5555.2623}, {"ts": 1775871000000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 22511.0, "quote_volume": 956.5693, "trades": 8, "taker_buy_quote": 673.795}, {"ts": 1775871060000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 243584.0, "quote_volume": 10338.3467, "trades": 31, "taker_buy_quote": 6245.3899}, {"ts": 1775871120000, "open": 0.0423, "high": 0.0425, "low": 0.0423, "close": 0.0424, "volume": 61440.0, "quote_volume": 2601.3534, "trades": 13, "taker_buy_quote": 589.9883}, {"ts": 1775871180000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 23754.0, "quote_volume": 1011.9204, "trades": 7, "taker_buy_quote": 1011.9204}, {"ts": 1775871240000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 34592.0, "quote_volume": 1480.1946, "trades": 13, "taker_buy_quote": 1019.9375}, {"ts": 1775871300000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 136387.0, "quote_volume": 5848.1787, "trades": 22, "taker_buy_quote": 2019.439}, {"ts": 1775871360000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 8754.0, "quote_volume": 376.0781, "trades": 9, "taker_buy_quote": 376.0781}, {"ts": 1775871420000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0429, "volume": 18144.0, "quote_volume": 778.3554, "trades": 10, "taker_buy_quote": 342.1275}, {"ts": 1775871480000, "open": 0.0428, "high": 0.0431, "low": 0.0428, "close": 0.0431, "volume": 110716.0, "quote_volume": 4760.882, "trades": 32, "taker_buy_quote": 4234.8382}, {"ts": 1775871540000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 46413.0, "quote_volume": 2005.3435, "trades": 13, "taker_buy_quote": 1943.5675}, {"ts": 1775871600000, "open": 0.0433, "high": 0.0436, "low": 0.0432, "close": 0.0436, "volume": 424897.0, "quote_volume": 18463.5974, "trades": 39, "taker_buy_quote": 17864.8784}, {"ts": 1775871660000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 188097.0, "quote_volume": 8169.469, "trades": 27, "taker_buy_quote": 1025.7425}, {"ts": 1775871720000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 923.0, "quote_volume": 39.9889, "trades": 2, "taker_buy_quote": 9.982}, {"ts": 1775871780000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 8092.0, "quote_volume": 350.3836, "trades": 2, "taker_buy_quote": 20.3943}, {"ts": 1775871840000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 23795.0, "quote_volume": 1024.9876, "trades": 7, "taker_buy_quote": 757.4825}, {"ts": 1775871900000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 35973.0, "quote_volume": 1550.2929, "trades": 11, "taker_buy_quote": 1402.5171}, {"ts": 1775871960000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 41458.0, "quote_volume": 1793.053, "trades": 15, "taker_buy_quote": 631.1689}, {"ts": 1775872020000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 9986.0, "quote_volume": 431.4415, "trades": 4, "taker_buy_quote": 312.9007}, {"ts": 1775872080000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 55589.0, "quote_volume": 2406.9272, "trades": 12, "taker_buy_quote": 252.0594}, {"ts": 1775872140000, "open": 0.0433, "high": 0.0433, "low": 0.0432, "close": 0.0432, "volume": 81975.0, "quote_volume": 3548.5183, "trades": 8, "taker_buy_quote": 406.8901}, {"ts": 1775872200000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 17296.0, "quote_volume": 746.6739, "trades": 16, "taker_buy_quote": 725.8135}, {"ts": 1775872260000, "open": 0.0432, "high": 0.0436, "low": 0.0432, "close": 0.0436, "volume": 33768.0, "quote_volume": 1468.2016, "trades": 16, "taker_buy_quote": 1468.2016}, {"ts": 1775872320000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 3939.0, "quote_volume": 170.9984, "trades": 5, "taker_buy_quote": 32.4945}, {"ts": 1775872380000, "open": 0.0434, "high": 0.0434, "low": 0.0434, "close": 0.0434, "volume": 51551.0, "quote_volume": 2237.3134, "trades": 12, "taker_buy_quote": 228.6746}, {"ts": 1775872440000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 1040.0, "quote_volume": 45.2279, "trades": 3, "taker_buy_quote": 39.9765}, {"ts": 1775872500000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 22546.0, "quote_volume": 980.751, "trades": 11, "taker_buy_quote": 435.3045}, {"ts": 1775872560000, "open": 0.0436, "high": 0.0436, "low": 0.0436, "close": 0.0436, "volume": 2437.0, "quote_volume": 106.2532, "trades": 1, "taker_buy_quote": 106.2532}, {"ts": 1775872620000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 5750.0, "quote_volume": 250.545, "trades": 5, "taker_buy_quote": 183.12}, {"ts": 1775872680000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 80938.0, "quote_volume": 3520.8191, "trades": 18, "taker_buy_quote": 677.9636}, {"ts": 1775872740000, "open": 0.0435, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 28223.0, "quote_volume": 1225.3975, "trades": 8, "taker_buy_quote": 668.8686}, {"ts": 1775872800000, "open": 0.0433, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 164331.0, "quote_volume": 7115.9104, "trades": 30, "taker_buy_quote": 1613.9679}, {"ts": 1775872860000, "open": 0.0432, "high": 0.0433, "low": 0.0431, "close": 0.0433, "volume": 162338.0, "quote_volume": 7018.3095, "trades": 20, "taker_buy_quote": 4504.5936}, {"ts": 1775872920000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 18758.0, "quote_volume": 810.6725, "trades": 11, "taker_buy_quote": 485.1173}, {"ts": 1775872980000, "open": 0.0434, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 7105.0, "quote_volume": 308.2971, "trades": 7, "taker_buy_quote": 182.7271}, {"ts": 1775873040000, "open": 0.0433, "high": 0.0435, "low": 0.0433, "close": 0.0433, "volume": 73321.0, "quote_volume": 3181.5123, "trades": 21, "taker_buy_quote": 1022.5134}, {"ts": 1775873100000, "open": 0.0432, "high": 0.0433, "low": 0.0432, "close": 0.0433, "volume": 19197.0, "quote_volume": 830.9609, "trades": 6, "taker_buy_quote": 66.8985}, {"ts": 1775873160000, "open": 0.0433, "high": 0.0433, "low": 0.0428, "close": 0.0429, "volume": 116803.0, "quote_volume": 5028.1456, "trades": 26, "taker_buy_quote": 3415.1706}, {"ts": 1775873220000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 102514.0, "quote_volume": 4405.4099, "trades": 16, "taker_buy_quote": 4172.1626}, {"ts": 1775873280000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 68752.0, "quote_volume": 2950.6126, "trades": 13, "taker_buy_quote": 565.7158}, {"ts": 1775873340000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 10117.0, "quote_volume": 435.031, "trades": 7, "taker_buy_quote": 435.031}, {"ts": 1775873400000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 317.0, "quote_volume": 13.5993, "trades": 1, "taker_buy_quote": 13.5993}, {"ts": 1775873460000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 61848.0, "quote_volume": 2659.1886, "trades": 16, "taker_buy_quote": 2541.042}, {"ts": 1775873520000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 28352.0, "quote_volume": 1216.3008, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775873580000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 65025.0, "quote_volume": 2789.5725, "trades": 15, "taker_buy_quote": 1944.3138}, {"ts": 1775873640000, "open": 0.0429, "high": 0.0429, "low": 0.0428, "close": 0.0428, "volume": 26043.0, "quote_volume": 1115.676, "trades": 10, "taker_buy_quote": 665.7624}, {"ts": 1775873700000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 46428.0, "quote_volume": 1982.4756, "trades": 10, "taker_buy_quote": 515.816}, {"ts": 1775873760000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0426, "volume": 11997.0, "quote_volume": 511.474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 29555.0, "quote_volume": 1256.0875, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 1543.0, "quote_volume": 65.5775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 8668.0, "quote_volume": 369.6321, "trades": 13, "taker_buy_quote": 369.6321}, {"ts": 1775874000000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 196.0, "quote_volume": 8.3496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 3000.0, "quote_volume": 127.9628, "trades": 6, "taker_buy_quote": 107.8556}, {"ts": 1775874120000, "open": 0.0426, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 8256.0, "quote_volume": 352.7235, "trades": 5, "taker_buy_quote": 342.2439}, {"ts": 1775874180000, "open": 0.0428, "high": 0.0428, "low": 0.0426, "close": 0.0426, "volume": 18998.0, "quote_volume": 811.4032, "trades": 9, "taker_buy_quote": 166.3602}, {"ts": 1775874240000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 76716.0, "quote_volume": 3265.8736, "trades": 15, "taker_buy_quote": 1288.7835}, {"ts": 1775874300000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 7068.0, "quote_volume": 300.6869, "trades": 8, "taker_buy_quote": 78.4266}, {"ts": 1775874360000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 19906.0, "quote_volume": 847.6835, "trades": 7, "taker_buy_quote": 494.586}, {"ts": 1775874420000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 5412.0, "quote_volume": 229.4688, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 401096.0, "quote_volume": 17069.2789, "trades": 24, "taker_buy_quote": 2930.731}, {"ts": 1775874600000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 7201.0, "quote_volume": 306.2494, "trades": 5, "taker_buy_quote": 88.1394}, {"ts": 1775874660000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3457.0, "quote_volume": 146.9225, "trades": 2, "taker_buy_quote": 39.78}, {"ts": 1775874720000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 32452.0, "quote_volume": 1378.6404, "trades": 6, "taker_buy_quote": 917.1925}, {"ts": 1775874780000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 18292.0, "quote_volume": 777.5244, "trades": 5, "taker_buy_quote": 413.9868}, {"ts": 1775874840000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 37056.0, "quote_volume": 1577.6762, "trades": 8, "taker_buy_quote": 761.049}, {"ts": 1775874900000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 2434.0, "quote_volume": 103.6687, "trades": 4, "taker_buy_quote": 95.2962}, {"ts": 1775874960000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 3002.0, "quote_volume": 127.8122, "trades": 6, "taker_buy_quote": 89.673}, {"ts": 1775875080000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 13426.0, "quote_volume": 571.7989, "trades": 6, "taker_buy_quote": 508.6014}, {"ts": 1775875140000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 137759.0, "quote_volume": 5841.5577, "trades": 11, "taker_buy_quote": 2416.4184}, {"ts": 1775875200000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 131149.0, "quote_volume": 5537.2, "trades": 20, "taker_buy_quote": 317.7999}, {"ts": 1775875260000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 33373.0, "quote_volume": 1412.1439, "trades": 9, "taker_buy_quote": 984.8293}, {"ts": 1775875320000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 36644.0, "quote_volume": 1554.2228, "trades": 17, "taker_buy_quote": 1306.8188}, {"ts": 1775875380000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 21419.0, "quote_volume": 906.0237, "trades": 9, "taker_buy_quote": 821.1276}, {"ts": 1775875440000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 16360.0, "quote_volume": 692.028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 51117.0, "quote_volume": 2157.1374, "trades": 16, "taker_buy_quote": 2132.2394}, {"ts": 1775875560000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 25880.0, "quote_volume": 1090.5925, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 2383.0, "quote_volume": 100.3243, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 26349.0, "quote_volume": 1111.6994, "trades": 8, "taker_buy_quote": 891.8548}, {"ts": 1775875740000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 62739.0, "quote_volume": 2651.9217, "trades": 21, "taker_buy_quote": 1979.2671}, {"ts": 1775875800000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 3915.0, "quote_volume": 165.1793, "trades": 6, "taker_buy_quote": 150.9916}, {"ts": 1775875860000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 23786.0, "quote_volume": 1002.6494, "trades": 12, "taker_buy_quote": 312.8286}, {"ts": 1775875920000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 34292.0, "quote_volume": 1448.4066, "trades": 10, "taker_buy_quote": 1001.2554}, {"ts": 1775875980000, "open": 0.042, "high": 0.0422, "low": 0.0418, "close": 0.0421, "volume": 147804.0, "quote_volume": 6206.4491, "trades": 43, "taker_buy_quote": 3644.7729}, {"ts": 1775876040000, "open": 0.0421, "high": 0.0423, "low": 0.0421, "close": 0.0423, "volume": 42916.0, "quote_volume": 1812.3096, "trades": 23, "taker_buy_quote": 1482.7587}, {"ts": 1775876100000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 44316.0, "quote_volume": 1875.884, "trades": 13, "taker_buy_quote": 1420.5668}, {"ts": 1775876160000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 50095.0, "quote_volume": 2119.0185, "trades": 13, "taker_buy_quote": 966.3435}, {"ts": 1775876280000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 16956.0, "quote_volume": 715.0584, "trades": 5, "taker_buy_quote": 50.8088}, {"ts": 1775876340000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 26248.0, "quote_volume": 1107.4361, "trades": 11, "taker_buy_quote": 296.5394}, {"ts": 1775876400000, "open": 0.0422, "high": 0.0423, "low": 0.042, "close": 0.0422, "volume": 45069.0, "quote_volume": 1902.4215, "trades": 20, "taker_buy_quote": 1451.1816}, {"ts": 1775876460000, "open": 0.0421, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 107160.0, "quote_volume": 4519.8066, "trades": 23, "taker_buy_quote": 3801.6946}, {"ts": 1775876520000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 47990.0, "quote_volume": 2021.5666, "trades": 12, "taker_buy_quote": 1001.1468}, {"ts": 1775876580000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 1058.0, "quote_volume": 44.5418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 66720.0, "quote_volume": 2808.6723, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 415003.0, "quote_volume": 17393.7518, "trades": 30, "taker_buy_quote": 1912.8069}, {"ts": 1775876760000, "open": 0.0421, "high": 0.0421, "low": 0.042, "close": 0.042, "volume": 337.0, "quote_volume": 14.1664, "trades": 2, "taker_buy_quote": 5.2204}, {"ts": 1775876820000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 58071.0, "quote_volume": 2443.2319, "trades": 20, "taker_buy_quote": 2129.5288}, {"ts": 1775876880000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 19198.0, "quote_volume": 810.1086, "trades": 8, "taker_buy_quote": 790.3216}, {"ts": 1775876940000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 46007.0, "quote_volume": 1950.1602, "trades": 27, "taker_buy_quote": 1258.3259}, {"ts": 1775877000000, "open": 0.0424, "high": 0.0425, "low": 0.0423, "close": 0.0424, "volume": 272105.0, "quote_volume": 11537.8311, "trades": 29, "taker_buy_quote": 1666.6395}, {"ts": 1775877060000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 6292.0, "quote_volume": 266.3874, "trades": 5, "taker_buy_quote": 99.9792}, {"ts": 1775877120000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 152325.0, "quote_volume": 6463.2202, "trades": 20, "taker_buy_quote": 6201.273}, {"ts": 1775877180000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 8068.0, "quote_volume": 342.89, "trades": 2, "taker_buy_quote": 342.89}, {"ts": 1775877240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 7073.0, "quote_volume": 300.6025, "trades": 1, "taker_buy_quote": 300.6025}, {"ts": 1775877300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 62629.0, "quote_volume": 2667.9665, "trades": 9, "taker_buy_quote": 2655.684}, {"ts": 1775877420000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 233657.0, "quote_volume": 9977.1539, "trades": 28, "taker_buy_quote": 6358.4997}, {"ts": 1775877480000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 54736.0, "quote_volume": 2342.3585, "trades": 16, "taker_buy_quote": 1009.2241}, {"ts": 1775877540000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0428, "volume": 66425.0, "quote_volume": 2842.6255, "trades": 9, "taker_buy_quote": 256.0252}, {"ts": 1775877600000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1983.0, "quote_volume": 84.6741, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877660000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 26184.0, "quote_volume": 1118.0568, "trades": 13, "taker_buy_quote": 1032.1444}, {"ts": 1775877720000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 36349.0, "quote_volume": 1546.891, "trades": 9, "taker_buy_quote": 66.4986}, {"ts": 1775877780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 88766.0, "quote_volume": 3772.555, "trades": 7, "taker_buy_quote": 3398.385}, {"ts": 1775877840000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3573.0, "quote_volume": 151.8525, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775877900000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 8414.0, "quote_volume": 357.5587, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 396.0, "quote_volume": 16.83, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 6490.0, "quote_volume": 275.8605, "trades": 4, "taker_buy_quote": 15.123}, {"ts": 1775878140000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 2485.0, "quote_volume": 105.9961, "trades": 4, "taker_buy_quote": 105.9961}, {"ts": 1775878200000, "open": 0.0427, "high": 0.0428, "low": 0.0426, "close": 0.0428, "volume": 193351.0, "quote_volume": 8249.2894, "trades": 24, "taker_buy_quote": 2103.0164}, {"ts": 1775878260000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 72228.0, "quote_volume": 3084.4071, "trades": 8, "taker_buy_quote": 2894.7764}, {"ts": 1775878320000, "open": 0.0427, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 31570.0, "quote_volume": 1348.6967, "trades": 9, "taker_buy_quote": 566.4754}, {"ts": 1775878380000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1170.0, "quote_volume": 49.959, "trades": 1, "taker_buy_quote": 49.959}, {"ts": 1775878440000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 1400.0, "quote_volume": 59.78, "trades": 2, "taker_buy_quote": 59.78}, {"ts": 1775878500000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 2525.0, "quote_volume": 107.3125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 3569.0, "quote_volume": 151.6825, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 34322.0, "quote_volume": 1459.4251, "trades": 13, "taker_buy_quote": 967.2751}, {"ts": 1775878680000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 182.0, "quote_volume": 7.7168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 8524.0, "quote_volume": 361.702, "trades": 7, "taker_buy_quote": 35.02}, {"ts": 1775878800000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 7742.0, "quote_volume": 327.8956, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 76536.0, "quote_volume": 3231.3, "trades": 18, "taker_buy_quote": 1725.5102}, {"ts": 1775879040000, "open": 0.0422, "high": 0.0422, "low": 0.042, "close": 0.042, "volume": 56992.0, "quote_volume": 2398.1452, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2349.0, "quote_volume": 98.658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 2325.0, "quote_volume": 97.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1972.0, "quote_volume": 83.2184, "trades": 1, "taker_buy_quote": 83.2184}, {"ts": 1775879280000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 473.0, "quote_volume": 19.9606, "trades": 1, "taker_buy_quote": 19.9606}, {"ts": 1775879340000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 6693.0, "quote_volume": 282.4216, "trades": 5, "taker_buy_quote": 262.695}, {"ts": 1775879400000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2109.0, "quote_volume": 88.9998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 71156.0, "quote_volume": 3009.8988, "trades": 4, "taker_buy_quote": 2856.096}, {"ts": 1775879520000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 2023.0, "quote_volume": 85.7382, "trades": 2, "taker_buy_quote": 70.0872}, {"ts": 1775879580000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 71765.0, "quote_volume": 3030.0111, "trades": 7, "taker_buy_quote": 29.9907}, {"ts": 1775879640000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 500.0, "quote_volume": 21.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 10315.0, "quote_volume": 434.2615, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 15726.0, "quote_volume": 665.2098, "trades": 2, "taker_buy_quote": 665.2098}, {"ts": 1775879820000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 22099.0, "quote_volume": 936.3976, "trades": 9, "taker_buy_quote": 682.5976}, {"ts": 1775879880000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 25315.0, "quote_volume": 1075.8875, "trades": 4, "taker_buy_quote": 1075.8875}, {"ts": 1775879940000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 58869.0, "quote_volume": 2496.0456, "trades": 2, "taker_buy_quote": 253.3824}, {"ts": 1775880000000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 2114.0, "quote_volume": 89.6118, "trades": 2, "taker_buy_quote": 80.3904}, {"ts": 1775880060000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 41927.0, "quote_volume": 1779.077, "trades": 11, "taker_buy_quote": 1561.141}, {"ts": 1775880120000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 2679.0, "quote_volume": 114.0477, "trades": 3, "taker_buy_quote": 81.0252}, {"ts": 1775880180000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 23775.0, "quote_volume": 1012.3775, "trades": 5, "taker_buy_quote": 477.2249}, {"ts": 1775880240000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 20837.0, "quote_volume": 885.5725, "trades": 5, "taker_buy_quote": 437.155}, {"ts": 1775880300000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 105126.0, "quote_volume": 4473.6618, "trades": 9, "taker_buy_quote": 3353.4468}, {"ts": 1775880420000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 6573.0, "quote_volume": 280.0098, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 2258.0, "quote_volume": 95.768, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 111877.0, "quote_volume": 4732.5388, "trades": 10, "taker_buy_quote": 453.7672}, {"ts": 1775880600000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 83985.0, "quote_volume": 3544.2379, "trades": 8, "taker_buy_quote": 2386.5653}, {"ts": 1775880660000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 134386.0, "quote_volume": 5657.7012, "trades": 27, "taker_buy_quote": 1105.2177}, {"ts": 1775880780000, "open": 0.042, "high": 0.042, "low": 0.0418, "close": 0.0419, "volume": 133303.0, "quote_volume": 5588.8038, "trades": 18, "taker_buy_quote": 999.2512}, {"ts": 1775880840000, "open": 0.0418, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 614804.0, "quote_volume": 25645.3503, "trades": 28, "taker_buy_quote": 631.2108}, {"ts": 1775880900000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 17321.0, "quote_volume": 724.0178, "trades": 3, "taker_buy_quote": 449.8516}, {"ts": 1775880960000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 23923.0, "quote_volume": 999.9814, "trades": 3, "taker_buy_quote": 389.6178}, {"ts": 1775881020000, "open": 0.0417, "high": 0.0417, "low": 0.0416, "close": 0.0416, "volume": 63346.0, "quote_volume": 2636.9368, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 4479.0, "quote_volume": 186.3264, "trades": 4, "taker_buy_quote": 79.4976}, {"ts": 1775881140000, "open": 0.0416, "high": 0.0416, "low": 0.0414, "close": 0.0415, "volume": 690273.0, "quote_volume": 28614.1536, "trades": 85, "taker_buy_quote": 7846.3006}, {"ts": 1775881200000, "open": 0.0415, "high": 0.0415, "low": 0.0413, "close": 0.0415, "volume": 9010.0, "quote_volume": 372.9136, "trades": 8, "taker_buy_quote": 48.721}, {"ts": 1775881260000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881320000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 26508.0, "quote_volume": 1096.271, "trades": 8, "taker_buy_quote": 393.9624}, {"ts": 1775881380000, "open": 0.0414, "high": 0.0415, "low": 0.0414, "close": 0.0415, "volume": 18542.0, "quote_volume": 768.007, "trades": 5, "taker_buy_quote": 768.007}, {"ts": 1775881440000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 25126.0, "quote_volume": 1040.2164, "trades": 4, "taker_buy_quote": 625.8852}, {"ts": 1775881500000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 28513.0, "quote_volume": 1177.6164, "trades": 10, "taker_buy_quote": 12.213}, {"ts": 1775881560000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 18803.0, "quote_volume": 777.4458, "trades": 8, "taker_buy_quote": 510.8956}, {"ts": 1775881620000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775881680000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0413, "volume": 175795.0, "quote_volume": 7247.2387, "trades": 23, "taker_buy_quote": 4814.4487}, {"ts": 1775881740000, "open": 0.0413, "high": 0.0413, "low": 0.0412, "close": 0.0412, "volume": 293017.0, "quote_volume": 12074.5835, "trades": 24, "taker_buy_quote": 1862.2004}, {"ts": 1775881800000, "open": 0.0412, "high": 0.0412, "low": 0.0412, "close": 0.0412, "volume": 4847.0, "quote_volume": 199.6964, "trades": 3, "taker_buy_quote": 199.6964}, {"ts": 1775881860000, "open": 0.0413, "high": 0.0414, "low": 0.0413, "close": 0.0414, "volume": 16394.0, "quote_volume": 677.6755, "trades": 5, "taker_buy_quote": 677.6755}, {"ts": 1775881920000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 25053.0, "quote_volume": 1037.1942, "trades": 5, "taker_buy_quote": 311.2038}, {"ts": 1775881980000, "open": 0.0414, "high": 0.0414, "low": 0.0414, "close": 0.0414, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.0414, "high": 0.0415, "low": 0.0413, "close": 0.0413, "volume": 18332.0, "quote_volume": 758.9331, "trades": 6, "taker_buy_quote": 253.2623}, {"ts": 1775882100000, "open": 0.0414, "high": 0.0416, "low": 0.0414, "close": 0.0416, "volume": 15657.0, "quote_volume": 650.9565, "trades": 7, "taker_buy_quote": 633.4443}, {"ts": 1775882160000, "open": 0.0416, "high": 0.0416, "low": 0.0416, "close": 0.0416, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882220000, "open": 0.0415, "high": 0.0415, "low": 0.0415, "close": 0.0415, "volume": 11460.0, "quote_volume": 475.59, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 0.0416, "high": 0.0416, "low": 0.0415, "close": 0.0416, "volume": 37636.0, "quote_volume": 1562.8846, "trades": 12, "taker_buy_quote": 975.7841}, {"ts": 1775882340000, "open": 0.0415, "high": 0.0417, "low": 0.0415, "close": 0.0417, "volume": 69557.0, "quote_volume": 2895.7586, "trades": 10, "taker_buy_quote": 2895.7586}, {"ts": 1775882400000, "open": 0.0416, "high": 0.0418, "low": 0.0416, "close": 0.0418, "volume": 31378.0, "quote_volume": 1308.1378, "trades": 9, "taker_buy_quote": 803.197}, {"ts": 1775882460000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882520000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 15141.0, "quote_volume": 634.266, "trades": 6, "taker_buy_quote": 606.2182}, {"ts": 1775882580000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 147.0, "quote_volume": 6.1593, "trades": 1, "taker_buy_quote": 6.1593}, {"ts": 1775882700000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 18787.0, "quote_volume": 788.5857, "trades": 5, "taker_buy_quote": 204.9537}, {"ts": 1775882760000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882820000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882880000, "open": 0.042, "high": 0.042, "low": 0.0419, "close": 0.0419, "volume": 24767.0, "quote_volume": 1039.5905, "trades": 9, "taker_buy_quote": 761.67}, {"ts": 1775882940000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 14890.0, "quote_volume": 625.38, "trades": 3, "taker_buy_quote": 625.38}, {"ts": 1775883000000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 398.0, "quote_volume": 16.716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 91527.0, "quote_volume": 3858.667, "trades": 15, "taker_buy_quote": 3031.945}, {"ts": 1775883120000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 26153.0, "quote_volume": 1103.6566, "trades": 6, "taker_buy_quote": 360.8944}, {"ts": 1775883180000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0421, "volume": 34976.0, "quote_volume": 1473.6381, "trades": 8, "taker_buy_quote": 507.5997}, {"ts": 1775883240000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 11902.0, "quote_volume": 502.0476, "trades": 4, "taker_buy_quote": 502.0476}, {"ts": 1775883360000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 2607.0, "quote_volume": 110.0154, "trades": 2, "taker_buy_quote": 110.0154}, {"ts": 1775883480000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883540000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 4750.0, "quote_volume": 200.45, "trades": 2, "taker_buy_quote": 200.45}, {"ts": 1775883600000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 19893.0, "quote_volume": 837.4953, "trades": 3, "taker_buy_quote": 837.4953}, {"ts": 1775883660000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 1200.0, "quote_volume": 50.64, "trades": 1, "taker_buy_quote": 50.64}, {"ts": 1775883720000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 18996.0, "quote_volume": 801.6312, "trades": 5, "taker_buy_quote": 801.6312}, {"ts": 1775883780000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 7142.0, "quote_volume": 300.6782, "trades": 2, "taker_buy_quote": 300.6782}, {"ts": 1775883840000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 14790.0, "quote_volume": 623.3734, "trades": 4, "taker_buy_quote": 623.3734}, {"ts": 1775883900000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 9698.0, "quote_volume": 409.7375, "trades": 6, "taker_buy_quote": 203.8437}, {"ts": 1775883960000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 171.0, "quote_volume": 7.2333, "trades": 1, "taker_buy_quote": 7.2333}, {"ts": 1775884020000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6328.0, "quote_volume": 267.6744, "trades": 6, "taker_buy_quote": 267.6744}, {"ts": 1775884080000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 12768.0, "quote_volume": 540.1757, "trades": 9, "taker_buy_quote": 37.8632}, {"ts": 1775884140000, "open": 0.0422, "high": 0.0423, "low": 0.0421, "close": 0.0421, "volume": 28945.0, "quote_volume": 1221.2527, "trades": 17, "taker_buy_quote": 701.5528}, {"ts": 1775884200000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 19577.0, "quote_volume": 824.1917, "trades": 7, "taker_buy_quote": 409.0436}, {"ts": 1775884260000, "open": 0.0421, "high": 0.0421, "low": 0.0421, "close": 0.0421, "volume": 22321.0, "quote_volume": 939.7141, "trades": 17, "taker_buy_quote": 939.7141}, {"ts": 1775884320000, "open": 0.0421, "high": 0.0421, "low": 0.0419, "close": 0.0419, "volume": 33591.0, "quote_volume": 1409.6448, "trades": 14, "taker_buy_quote": 500.9902}, {"ts": 1775884380000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 3706.0, "quote_volume": 155.2814, "trades": 4, "taker_buy_quote": 155.2814}, {"ts": 1775884440000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.0418, "high": 0.0418, "low": 0.0416, "close": 0.0417, "volume": 77182.0, "quote_volume": 3218.4207, "trades": 17, "taker_buy_quote": 1884.006}, {"ts": 1775884560000, "open": 0.0418, "high": 0.0418, "low": 0.0418, "close": 0.0418, "volume": 6648.0, "quote_volume": 277.8864, "trades": 2, "taker_buy_quote": 277.8864}, {"ts": 1775884620000, "open": 0.0417, "high": 0.0418, "low": 0.0417, "close": 0.0417, "volume": 50128.0, "quote_volume": 2091.0552, "trades": 18, "taker_buy_quote": 1659.4602}, {"ts": 1775884680000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 5175.0, "quote_volume": 215.7975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.0417, "high": 0.0417, "low": 0.0417, "close": 0.0417, "volume": 2769.0, "quote_volume": 115.4673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884800000, "open": 0.0417, "high": 0.0419, "low": 0.0417, "close": 0.0419, "volume": 26779.0, "quote_volume": 1118.8064, "trades": 10, "taker_buy_quote": 903.0089}, {"ts": 1775884860000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 10350.0, "quote_volume": 433.1475, "trades": 3, "taker_buy_quote": 216.8325}, {"ts": 1775884920000, "open": 0.042, "high": 0.042, "low": 0.042, "close": 0.042, "volume": 1937.0, "quote_volume": 81.354, "trades": 6, "taker_buy_quote": 81.354}, {"ts": 1775884980000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 19115.0, "quote_volume": 800.9185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.0419, "high": 0.0419, "low": 0.0418, "close": 0.0418, "volume": 3125.0, "quote_volume": 130.653, "trades": 3, "taker_buy_quote": 112.0102}, {"ts": 1775885100000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 11756.0, "quote_volume": 492.5569, "trades": 6, "taker_buy_quote": 484.4059}, {"ts": 1775885160000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 1090.0, "quote_volume": 45.671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 43280.0, "quote_volume": 1813.432, "trades": 8, "taker_buy_quote": 638.0951}, {"ts": 1775885280000, "open": 0.0419, "high": 0.0419, "low": 0.0419, "close": 0.0419, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 0.0419, "high": 0.042, "low": 0.0419, "close": 0.042, "volume": 7417.0, "quote_volume": 310.9965, "trades": 5, "taker_buy_quote": 310.9965}, {"ts": 1775885400000, "open": 0.0418, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 46786.0, "quote_volume": 1955.7774, "trades": 24, "taker_buy_quote": 1520.3687}, {"ts": 1775885460000, "open": 0.0418, "high": 0.0419, "low": 0.0417, "close": 0.0418, "volume": 19221.0, "quote_volume": 803.4722, "trades": 8, "taker_buy_quote": 300.953}, {"ts": 1775885520000, "open": 0.0418, "high": 0.0419, "low": 0.0418, "close": 0.0419, "volume": 25671.0, "quote_volume": 1074.5885, "trades": 12, "taker_buy_quote": 668.8436}, {"ts": 1775885580000, "open": 0.042, "high": 0.0421, "low": 0.042, "close": 0.0421, "volume": 207259.0, "quote_volume": 8705.1167, "trades": 23, "taker_buy_quote": 8705.1167}, {"ts": 1775885640000, "open": 0.0421, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 7144.0, "quote_volume": 301.0006, "trades": 6, "taker_buy_quote": 301.0006}, {"ts": 1775885700000, "open": 0.042, "high": 0.0423, "low": 0.042, "close": 0.0423, "volume": 281707.0, "quote_volume": 11899.766, "trades": 26, "taker_buy_quote": 10245.4723}, {"ts": 1775885760000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 88782.0, "quote_volume": 3755.4786, "trades": 11, "taker_buy_quote": 482.8545}, {"ts": 1775885820000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 37091.0, "quote_volume": 1569.4258, "trades": 17, "taker_buy_quote": 966.1855}, {"ts": 1775885880000, "open": 0.0422, "high": 0.0425, "low": 0.0422, "close": 0.0425, "volume": 10688.0, "quote_volume": 453.3475, "trades": 6, "taker_buy_quote": 446.3423}, {"ts": 1775885940000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 112244.0, "quote_volume": 4765.3898, "trades": 19, "taker_buy_quote": 4163.2148}, {"ts": 1775886000000, "open": 0.0424, "high": 0.0426, "low": 0.0424, "close": 0.0426, "volume": 32791.0, "quote_volume": 1393.9118, "trades": 11, "taker_buy_quote": 270.8279}, {"ts": 1775886060000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 8024.0, "quote_volume": 341.02, "trades": 4, "taker_buy_quote": 100.215}, {"ts": 1775886120000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 4383.0, "quote_volume": 186.2775, "trades": 2, "taker_buy_quote": 186.2775}, {"ts": 1775886180000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 26897.0, "quote_volume": 1144.3979, "trades": 17, "taker_buy_quote": 823.0979}, {"ts": 1775886240000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 103187.0, "quote_volume": 4401.0447, "trades": 15, "taker_buy_quote": 3954.1994}, {"ts": 1775886300000, "open": 0.0427, "high": 0.0428, "low": 0.0425, "close": 0.0425, "volume": 274690.0, "quote_volume": 11691.5626, "trades": 53, "taker_buy_quote": 2208.3772}, {"ts": 1775886360000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 28437.0, "quote_volume": 1208.5725, "trades": 5, "taker_buy_quote": 548.76}, {"ts": 1775886420000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 10128.0, "quote_volume": 429.9447, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 4401.0, "quote_volume": 187.0565, "trades": 3, "taker_buy_quote": 187.0565}, {"ts": 1775886540000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 32254.0, "quote_volume": 1373.5486, "trades": 4, "taker_buy_quote": 1373.5486}, {"ts": 1775886600000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0425, "volume": 5086.0, "quote_volume": 216.2982, "trades": 4, "taker_buy_quote": 216.2982}, {"ts": 1775886660000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2358.0, "quote_volume": 100.4508, "trades": 1, "taker_buy_quote": 100.4508}, {"ts": 1775886720000, "open": 0.0424, "high": 0.0424, "low": 0.0422, "close": 0.0423, "volume": 147644.0, "quote_volume": 6246.7655, "trades": 30, "taker_buy_quote": 4021.9686}, {"ts": 1775886780000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 48912.0, "quote_volume": 2078.76, "trades": 2, "taker_buy_quote": 71.655}, {"ts": 1775886840000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 7077.0, "quote_volume": 300.7725, "trades": 3, "taker_buy_quote": 300.7725}, {"ts": 1775886900000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 4961.0, "quote_volume": 210.2282, "trades": 3, "taker_buy_quote": 160.2296}, {"ts": 1775887020000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 6445.0, "quote_volume": 272.6235, "trades": 3, "taker_buy_quote": 200.4597}, {"ts": 1775887080000, "open": 0.0422, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 55116.0, "quote_volume": 2326.1562, "trades": 10, "taker_buy_quote": 655.205}, {"ts": 1775887140000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 16233.0, "quote_volume": 685.0326, "trades": 5, "taker_buy_quote": 685.0326}, {"ts": 1775887200000, "open": 0.0422, "high": 0.0423, "low": 0.0421, "close": 0.0423, "volume": 21083.0, "quote_volume": 888.2111, "trades": 12, "taker_buy_quote": 230.9459}, {"ts": 1775887260000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0422, "volume": 125371.0, "quote_volume": 5296.863, "trades": 11, "taker_buy_quote": 2926.1092}, {"ts": 1775887320000, "open": 0.0422, "high": 0.0422, "low": 0.0421, "close": 0.0422, "volume": 16646.0, "quote_volume": 701.9848, "trades": 7, "taker_buy_quote": 701.9848}, {"ts": 1775887380000, "open": 0.0422, "high": 0.0422, "low": 0.0422, "close": 0.0422, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.0423, "high": 0.0424, "low": 0.0423, "close": 0.0424, "volume": 35795.0, "quote_volume": 1516.3342, "trades": 20, "taker_buy_quote": 1247.1694}, {"ts": 1775887500000, "open": 0.0425, "high": 0.0427, "low": 0.0425, "close": 0.0426, "volume": 20075.0, "quote_volume": 853.7661, "trades": 6, "taker_buy_quote": 853.7661}, {"ts": 1775887560000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 80180.0, "quote_volume": 3424.2472, "trades": 9, "taker_buy_quote": 675.392}, {"ts": 1775887620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 32189.0, "quote_volume": 1372.9609, "trades": 10, "taker_buy_quote": 1000.5764}, {"ts": 1775887740000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 1848.0, "quote_volume": 78.7248, "trades": 2, "taker_buy_quote": 78.7248}, {"ts": 1775887800000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 42370.0, "quote_volume": 1800.4898, "trades": 11, "taker_buy_quote": 1469.8625}, {"ts": 1775887860000, "open": 0.0424, "high": 0.0425, "low": 0.0423, "close": 0.0425, "volume": 50085.0, "quote_volume": 2119.2524, "trades": 12, "taker_buy_quote": 2012.0135}, {"ts": 1775887920000, "open": 0.0425, "high": 0.0426, "low": 0.0424, "close": 0.0425, "volume": 17433.0, "quote_volume": 741.135, "trades": 7, "taker_buy_quote": 294.2664}, {"ts": 1775887980000, "open": 0.0424, "high": 0.0425, "low": 0.0423, "close": 0.0423, "volume": 81519.0, "quote_volume": 3455.8979, "trades": 10, "taker_buy_quote": 631.2099}, {"ts": 1775888040000, "open": 0.0423, "high": 0.0423, "low": 0.0422, "close": 0.0423, "volume": 84020.0, "quote_volume": 3546.0887, "trades": 11, "taker_buy_quote": 2265.6563}, {"ts": 1775888100000, "open": 0.0423, "high": 0.0423, "low": 0.0423, "close": 0.0423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.0423, "high": 0.0426, "low": 0.0423, "close": 0.0425, "volume": 545913.0, "quote_volume": 23186.6755, "trades": 46, "taker_buy_quote": 22062.847}, {"ts": 1775888220000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 427.0, "quote_volume": 18.1048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888280000, "open": 0.0424, "high": 0.0424, "low": 0.0424, "close": 0.0424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.0424, "high": 0.0427, "low": 0.0424, "close": 0.0426, "volume": 563919.0, "quote_volume": 24003.7176, "trades": 50, "taker_buy_quote": 15318.4511}, {"ts": 1775888400000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 149234.0, "quote_volume": 6357.3684, "trades": 16, "taker_buy_quote": 4743.9786}, {"ts": 1775888460000, "open": 0.0427, "high": 0.043, "low": 0.0427, "close": 0.0429, "volume": 95814.0, "quote_volume": 4105.6873, "trades": 17, "taker_buy_quote": 3395.4392}, {"ts": 1775888520000, "open": 0.0429, "high": 0.043, "low": 0.0428, "close": 0.043, "volume": 37637.0, "quote_volume": 1615.0503, "trades": 12, "taker_buy_quote": 1396.6464}, {"ts": 1775888580000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 9861.0, "quote_volume": 424.0853, "trades": 4, "taker_buy_quote": 42.1163}, {"ts": 1775888640000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 14519.0, "quote_volume": 622.8651, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 25322.0, "quote_volume": 1086.3138, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.0429, "high": 0.0434, "low": 0.0429, "close": 0.0432, "volume": 564139.0, "quote_volume": 24407.5338, "trades": 64, "taker_buy_quote": 22834.7928}, {"ts": 1775888820000, "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.0431, "volume": 117022.0, "quote_volume": 5043.715, "trades": 20, "taker_buy_quote": 2591.7211}, {"ts": 1775888880000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 67997.0, "quote_volume": 2930.4998, "trades": 11, "taker_buy_quote": 1047.761}, {"ts": 1775888940000, "open": 0.0432, "high": 0.0432, "low": 0.0432, "close": 0.0432, "volume": 7875.0, "quote_volume": 340.2, "trades": 4, "taker_buy_quote": 340.2}, {"ts": 1775889000000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 12889.0, "quote_volume": 555.9335, "trades": 4, "taker_buy_quote": 61.6032}, {"ts": 1775889060000, "open": 0.0433, "high": 0.0433, "low": 0.0433, "close": 0.0433, "volume": 48029.0, "quote_volume": 2079.6557, "trades": 5, "taker_buy_quote": 1579.6706}, {"ts": 1775889120000, "open": 0.0434, "high": 0.0434, "low": 0.0429, "close": 0.043, "volume": 739762.0, "quote_volume": 31963.8361, "trades": 41, "taker_buy_quote": 2052.7146}, {"ts": 1775889180000, "open": 0.043, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 17028.0, "quote_volume": 732.2364, "trades": 4, "taker_buy_quote": 236.4894}, {"ts": 1775889240000, "open": 0.0429, "high": 0.0429, "low": 0.0425, "close": 0.0425, "volume": 384157.0, "quote_volume": 16372.6814, "trades": 78, "taker_buy_quote": 5238.9607}, {"ts": 1775889300000, "open": 0.0426, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 163948.0, "quote_volume": 6981.6505, "trades": 16, "taker_buy_quote": 3211.5288}, {"ts": 1775889360000, "open": 0.0427, "high": 0.0429, "low": 0.0427, "close": 0.0429, "volume": 214191.0, "quote_volume": 9178.8141, "trades": 29, "taker_buy_quote": 9172.9642}, {"ts": 1775889420000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 260.0, "quote_volume": 11.154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 5162.0, "quote_volume": 221.9507, "trades": 3, "taker_buy_quote": 207.733}, {"ts": 1775889540000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 111259.0, "quote_volume": 4773.0669, "trades": 5, "taker_buy_quote": 23.994}, {"ts": 1775889600000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 35761.0, "quote_volume": 1537.624, "trades": 9, "taker_buy_quote": 1272.628}, {"ts": 1775889660000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.0429, "volume": 24730.0, "quote_volume": 1060.9887, "trades": 5, "taker_buy_quote": 226.5399}, {"ts": 1775889720000, "open": 0.0428, "high": 0.0428, "low": 0.0427, "close": 0.0427, "volume": 6050.0, "quote_volume": 258.4574, "trades": 2, "taker_buy_quote": 52.3872}, {"ts": 1775889780000, "open": 0.0427, "high": 0.0427, "low": 0.0425, "close": 0.0425, "volume": 90310.0, "quote_volume": 3847.8548, "trades": 21, "taker_buy_quote": 1451.3783}, {"ts": 1775889840000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 25559.0, "quote_volume": 1091.3693, "trades": 5, "taker_buy_quote": 1091.3693}, {"ts": 1775889960000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 5175.0, "quote_volume": 220.9725, "trades": 1, "taker_buy_quote": 220.9725}, {"ts": 1775890020000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 2748.0, "quote_volume": 117.0648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775890080000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 140.0, "quote_volume": 5.978, "trades": 1, "taker_buy_quote": 5.978}, {"ts": 1775890140000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 13681.0, "quote_volume": 584.1787, "trades": 2, "taker_buy_quote": 193.3883}, {"ts": 1775890200000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 28164.0, "quote_volume": 1199.7864, "trades": 7, "taker_buy_quote": 1124.7678}, {"ts": 1775890260000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890380000, "open": 0.0427, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 44780.0, "quote_volume": 1909.5039, "trades": 4, "taker_buy_quote": 801.0093}, {"ts": 1775890440000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 7053.0, "quote_volume": 300.6456, "trades": 2, "taker_buy_quote": 300.6456}, {"ts": 1775890500000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 10858.0, "quote_volume": 462.9015, "trades": 6, "taker_buy_quote": 370.2039}, {"ts": 1775890560000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 2810.0, "quote_volume": 119.987, "trades": 1, "taker_buy_quote": 119.987}, {"ts": 1775890680000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 44965.0, "quote_volume": 1915.6845, "trades": 12, "taker_buy_quote": 714.4923}, {"ts": 1775890740000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 122800.0, "quote_volume": 5206.8945, "trades": 12, "taker_buy_quote": 1907.7081}, {"ts": 1775890800000, "open": 0.0424, "high": 0.0424, "low": 0.0423, "close": 0.0423, "volume": 8301.0, "quote_volume": 351.9419, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775890860000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 9304.0, "quote_volume": 395.42, "trades": 1, "taker_buy_quote": 395.42}, {"ts": 1775890920000, "open": 0.0425, "high": 0.0425, "low": 0.0425, "close": 0.0425, "volume": 28328.0, "quote_volume": 1203.94, "trades": 4, "taker_buy_quote": 996.9225}, {"ts": 1775890980000, "open": 0.0424, "high": 0.0425, "low": 0.0424, "close": 0.0425, "volume": 75693.0, "quote_volume": 3214.3477, "trades": 9, "taker_buy_quote": 2109.9125}, {"ts": 1775891040000, "open": 0.0425, "high": 0.0425, "low": 0.0424, "close": 0.0424, "volume": 2249.0, "quote_volume": 95.3847, "trades": 3, "taker_buy_quote": 11.5175}, {"ts": 1775891100000, "open": 0.0425, "high": 0.0426, "low": 0.0425, "close": 0.0426, "volume": 7637.0, "quote_volume": 324.7017, "trades": 3, "taker_buy_quote": 269.6625}, {"ts": 1775891160000, "open": 0.0426, "high": 0.0431, "low": 0.0425, "close": 0.043, "volume": 486850.0, "quote_volume": 20854.4273, "trades": 97, "taker_buy_quote": 16780.3467}, {"ts": 1775891220000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 328448.0, "quote_volume": 14156.1187, "trades": 19, "taker_buy_quote": 7931.8592}, {"ts": 1775891280000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0431, "volume": 78520.0, "quote_volume": 3389.9566, "trades": 10, "taker_buy_quote": 2704.7097}, {"ts": 1775891340000, "open": 0.0431, "high": 0.0432, "low": 0.043, "close": 0.0432, "volume": 110004.0, "quote_volume": 4743.7495, "trades": 7, "taker_buy_quote": 1941.8319}, {"ts": 1775891400000, "open": 0.0431, "high": 0.0433, "low": 0.0431, "close": 0.0432, "volume": 136649.0, "quote_volume": 5909.0933, "trades": 14, "taker_buy_quote": 231.655}, {"ts": 1775891460000, "open": 0.0432, "high": 0.0434, "low": 0.0432, "close": 0.0434, "volume": 9392.0, "quote_volume": 407.5407, "trades": 7, "taker_buy_quote": 386.3902}, {"ts": 1775891520000, "open": 0.0434, "high": 0.0434, "low": 0.0429, "close": 0.0431, "volume": 885527.0, "quote_volume": 38293.2845, "trades": 76, "taker_buy_quote": 3544.0029}, {"ts": 1775891580000, "open": 0.0431, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 95333.0, "quote_volume": 4095.3217, "trades": 17, "taker_buy_quote": 1518.7825}, {"ts": 1775891640000, "open": 0.0429, "high": 0.0429, "low": 0.0426, "close": 0.0426, "volume": 744524.0, "quote_volume": 31793.1687, "trades": 22, "taker_buy_quote": 1597.1161}, {"ts": 1775891700000, "open": 0.0426, "high": 0.0426, "low": 0.0426, "close": 0.0426, "volume": 27178.0, "quote_volume": 1157.7828, "trades": 4, "taker_buy_quote": 11.9706}, {"ts": 1775891760000, "open": 0.0426, "high": 0.0427, "low": 0.0426, "close": 0.0427, "volume": 16479.0, "quote_volume": 703.6089, "trades": 4, "taker_buy_quote": 684.6945}, {"ts": 1775891820000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 44849.0, "quote_volume": 1919.5372, "trades": 2, "taker_buy_quote": 1919.5372}, {"ts": 1775891940000, "open": 0.0428, "high": 0.0428, "low": 0.0428, "close": 0.0428, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 0.0428, "high": 0.0431, "low": 0.0427, "close": 0.0431, "volume": 38136.0, "quote_volume": 1636.208, "trades": 13, "taker_buy_quote": 1262.0938}, {"ts": 1775892060000, "open": 0.043, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 138863.0, "quote_volume": 5968.0718, "trades": 20, "taker_buy_quote": 4171.344}, {"ts": 1775892120000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 30325.0, "quote_volume": 1303.975, "trades": 3, "taker_buy_quote": 1131.846}, {"ts": 1775892180000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.0431, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 15825.0, "quote_volume": 683.6204, "trades": 6, "taker_buy_quote": 683.6204}, {"ts": 1775892300000, "open": 0.0432, "high": 0.0435, "low": 0.0432, "close": 0.0434, "volume": 23142.0, "quote_volume": 1003.6829, "trades": 8, "taker_buy_quote": 977.6025}, {"ts": 1775892360000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 145.0, "quote_volume": 6.3075, "trades": 1, "taker_buy_quote": 6.3075}, {"ts": 1775892420000, "open": 0.0435, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 31263.0, "quote_volume": 1359.7466, "trades": 25, "taker_buy_quote": 1177.2684}, {"ts": 1775892480000, "open": 0.0435, "high": 0.0439, "low": 0.0435, "close": 0.0437, "volume": 278516.0, "quote_volume": 12177.9769, "trades": 37, "taker_buy_quote": 10087.2477}, {"ts": 1775892540000, "open": 0.0437, "high": 0.0437, "low": 0.0437, "close": 0.0437, "volume": 407.0, "quote_volume": 17.7859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 0.0438, "high": 0.0438, "low": 0.0436, "close": 0.0437, "volume": 130541.0, "quote_volume": 5708.8821, "trades": 18, "taker_buy_quote": 3267.7089}, {"ts": 1775892660000, "open": 0.0436, "high": 0.0436, "low": 0.0435, "close": 0.0435, "volume": 27778.0, "quote_volume": 1211.0801, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 0.0435, "high": 0.0435, "low": 0.0435, "close": 0.0435, "volume": 1948.0, "quote_volume": 84.738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 0.0435, "high": 0.0436, "low": 0.0435, "close": 0.0436, "volume": 38564.0, "quote_volume": 1680.9397, "trades": 4, "taker_buy_quote": 353.4652}, {"ts": 1775892840000, "open": 0.0436, "high": 0.0438, "low": 0.0436, "close": 0.0438, "volume": 9378.0, "quote_volume": 409.6785, "trades": 8, "taker_buy_quote": 219.655}, {"ts": 1775892900000, "open": 0.0439, "high": 0.044, "low": 0.0438, "close": 0.044, "volume": 149233.0, "quote_volume": 6550.8904, "trades": 36, "taker_buy_quote": 4599.0827}, {"ts": 1775892960000, "open": 0.044, "high": 0.044, "low": 0.0438, "close": 0.0438, "volume": 63861.0, "quote_volume": 2800.2593, "trades": 15, "taker_buy_quote": 159.28}, {"ts": 1775893020000, "open": 0.0438, "high": 0.0438, "low": 0.0434, "close": 0.0434, "volume": 134886.0, "quote_volume": 5878.5227, "trades": 21, "taker_buy_quote": 543.9153}, {"ts": 1775893080000, "open": 0.0434, "high": 0.0436, "low": 0.0434, "close": 0.0436, "volume": 14029.0, "quote_volume": 610.7147, "trades": 4, "taker_buy_quote": 600.8629}, {"ts": 1775893140000, "open": 0.0435, "high": 0.0435, "low": 0.0432, "close": 0.0433, "volume": 248747.0, "quote_volume": 10790.2104, "trades": 31, "taker_buy_quote": 1558.8728}, {"ts": 1775893200000, "open": 0.0433, "high": 0.0434, "low": 0.0433, "close": 0.0434, "volume": 4079.0, "quote_volume": 176.9824, "trades": 5, "taker_buy_quote": 156.9778}, {"ts": 1775893260000, "open": 0.0434, "high": 0.0434, "low": 0.0433, "close": 0.0433, "volume": 20945.0, "quote_volume": 908.992, "trades": 5, "taker_buy_quote": 630.9492}, {"ts": 1775893320000, "open": 0.0434, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 12933.0, "quote_volume": 561.3106, "trades": 5, "taker_buy_quote": 507.972}, {"ts": 1775893380000, "open": 0.0435, "high": 0.0435, "low": 0.0434, "close": 0.0434, "volume": 45338.0, "quote_volume": 1971.8977, "trades": 7, "taker_buy_quote": 1971.8977}, {"ts": 1775893440000, "open": 0.0433, "high": 0.0434, "low": 0.0432, "close": 0.0433, "volume": 147100.0, "quote_volume": 6369.1188, "trades": 14, "taker_buy_quote": 125.354}, {"ts": 1775893500000, "open": 0.0433, "high": 0.0433, "low": 0.0431, "close": 0.0431, "volume": 59444.0, "quote_volume": 2568.1859, "trades": 18, "taker_buy_quote": 576.6201}, {"ts": 1775893560000, "open": 0.0432, "high": 0.0432, "low": 0.0431, "close": 0.0432, "volume": 33747.0, "quote_volume": 1454.6235, "trades": 11, "taker_buy_quote": 55.2096}, {"ts": 1775893620000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 10287.0, "quote_volume": 443.3697, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.0431, "volume": 23594.0, "quote_volume": 1016.8851, "trades": 10, "taker_buy_quote": 679.1698}, {"ts": 1775893740000, "open": 0.0431, "high": 0.0431, "low": 0.0431, "close": 0.0431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893800000, "open": 0.0431, "high": 0.0431, "low": 0.043, "close": 0.043, "volume": 29323.0, "quote_volume": 1260.9401, "trades": 12, "taker_buy_quote": 719.8711}, {"ts": 1775893860000, "open": 0.0429, "high": 0.0431, "low": 0.0429, "close": 0.0429, "volume": 100692.0, "quote_volume": 4329.5944, "trades": 10, "taker_buy_quote": 3745.9355}, {"ts": 1775893920000, "open": 0.0429, "high": 0.043, "low": 0.0429, "close": 0.043, "volume": 30890.0, "quote_volume": 1325.2125, "trades": 6, "taker_buy_quote": 1202.733}, {"ts": 1775893980000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 32028.0, "quote_volume": 1377.204, "trades": 5, "taker_buy_quote": 1377.204}, {"ts": 1775894040000, "open": 0.0429, "high": 0.0429, "low": 0.0427, "close": 0.0428, "volume": 107217.0, "quote_volume": 4587.1485, "trades": 20, "taker_buy_quote": 300.5416}, {"ts": 1775894100000, "open": 0.0429, "high": 0.0429, "low": 0.0429, "close": 0.0429, "volume": 53338.0, "quote_volume": 2288.2002, "trades": 8, "taker_buy_quote": 2288.2002}, {"ts": 1775894160000, "open": 0.043, "high": 0.043, "low": 0.043, "close": 0.043, "volume": 16802.0, "quote_volume": 722.486, "trades": 2, "taker_buy_quote": 499.961}, {"ts": 1775894220000, "open": 0.0429, "high": 0.043, "low": 0.0427, "close": 0.0427, "volume": 35527.0, "quote_volume": 1521.0345, "trades": 8, "taker_buy_quote": 60.286}, {"ts": 1775894280000, "open": 0.0427, "high": 0.0427, "low": 0.0427, "close": 0.0427, "volume": 4527.0, "quote_volume": 193.3029, "trades": 3, "taker_buy_quote": 0.0}]